Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.02	14.05	13.69	13.75	213,472	-0.35(-2.50%)
Jul 28, 2005	13.95	14.25	13.77	14.10	105,202	+0.21(+1.51%)
Jul 27, 2005	13.65	13.89	13.61	13.89	151,070	+0.16(+1.20%)
Jul 26, 2005	13.65	13.78	13.63	13.72	184,271	+0.13(+0.99%)
Jul 25, 2005	13.67	13.72	13.50	13.59	140,403	-0.07(-0.49%)
Jul 22, 2005	13.50	13.67	13.42	13.66	134,803	+0.18(+1.34%)
Jul 21, 2005	13.42	13.50	13.40	13.48	309,075	+0.05(+0.39%)
Jul 20, 2005	13.05	13.45	13.05	13.42	175,338	+0.30(+2.29%)
Jul 19, 2005	12.82	13.20	12.82	13.12	110,669	+0.27(+2.10%)
Jul 18, 2005	12.99	12.99	12.82	12.85	134,937	-0.13(-1.04%)
Jul 15, 2005	12.94	13.01	12.94	12.99	28,400	+0.04(+0.35%)
Jul 14, 2005	12.97	13.06	12.87	12.94	73,335	+0.01(+0.06%)
Jul 13, 2005	12.97	12.99	12.87	12.94	96,269	-0.08(-0.58%)
Jul 12, 2005	13.00	13.05	12.88	13.01	129,070	+0.02(+0.12%)
Jul 11, 2005	13.12	13.21	12.94	13.00	160,537	-0.20(-1.48%)
Jul 08, 2005	13.05	13.22	12.86	13.19	176,671	+0.16(+1.21%)
Jul 07, 2005	13.05	13.20	12.83	13.03	212,139	-0.12(-0.91%)
Jul 06, 2005	13.09	13.16	12.97	13.15	132,137	+0.07(+0.52%)
Jul 05, 2005	13.04	13.09	12.90	13.09	194,672	+0.04(+0.35%)
Jul 01, 2005	12.79	13.04	12.75	13.04	210,939	+0.21(+1.64%)
Jun 30, 2005	12.86	12.87	12.67	12.83	300,408	-0.01(-0.12%)
Jun 29, 2005	12.84	13.03	12.75	12.85	231,873	+0.01(+0.06%)
Jun 28, 2005	12.89	13.06	12.75	12.84	248,140	-0.01(-0.12%)
Jun 27, 2005	13.00	13.07	12.82	12.85	383,077	-0.15(-1.15%)
Jun 24, 2005	12.82	13.00	12.77	13.00	464,679	+0.18(+1.40%)
Jun 23, 2005	12.79	12.98	12.67	12.82	351,876	-0.03(-0.23%)
Jun 22, 2005	12.80	12.85	12.67	12.85	103,869	+0.04(+0.35%)
Jun 21, 2005	12.85	12.90	12.75	12.81	67,868	-0.04(-0.29%)
Jun 20, 2005	12.86	12.90	12.64	12.85	103,469	-0.07(-0.52%)
Jun 17, 2005	12.90	12.92	12.75	12.91	223,606	+0.08(+0.64%)
Jun 16, 2005	12.75	12.90	12.64	12.83	74,802	+0.02(+0.18%)
Jun 15, 2005	12.86	12.86	12.60	12.81	77,468	-0.09(-0.70%)
Jun 14, 2005	12.67	12.90	12.49	12.90	70,935	+0.16(+1.30%)
Jun 13, 2005	12.82	12.82	12.62	12.73	245,073	-0.17(-1.34%)
Jun 10, 2005	12.97	12.97	12.76	12.91	67,068	-0.05(-0.41%)
Jun 09, 2005	12.97	13.01	12.86	12.96	122,136	+0.08(+0.64%)
Jun 08, 2005	12.97	13.06	12.79	12.88	119,736	-0.10(-0.75%)
Jun 07, 2005	13.07	13.09	12.97	12.97	33,867	-0.10(-0.75%)
Jun 06, 2005	12.97	13.07	12.97	13.07	49,868	+0.10(+0.75%)
Jun 03, 2005	13.07	13.07	12.97	12.97	99,602	-0.08(-0.63%)
Jun 02, 2005	12.94	13.06	12.86	13.06	260,007	+0.13(+0.99%)
Jun 01, 2005	12.95	12.95	12.75	12.93	133,603	-0.10(-0.81%)
May 31, 2005	12.90	13.03	12.89	13.03	202,805	+0.13(+1.05%)
May 27, 2005	12.86	13.07	12.82	12.90	105,869	+0.00(+0.00%)
May 26, 2005	12.83	12.90	12.79	12.90	72,402	+0.07(+0.53%)
May 25, 2005	12.86	12.95	12.81	12.83	76,535	-0.03(-0.23%)
May 24, 2005	12.90	12.92	12.82	12.86	67,601	-0.13(-1.04%)
May 23, 2005	12.86	13.02	12.84	13.00	194,805	+0.17(+1.35%)
May 20, 2005	12.66	12.97	12.64	12.82	313,208	+0.20(+1.60%)
May 19, 2005	12.67	12.69	12.58	12.62	13,333	-0.02(-0.12%)
May 18, 2005	12.75	12.75	12.56	12.64	62,935	-0.07(-0.59%)
May 17, 2005	12.52	12.75	12.39	12.71	166,938	+0.23(+1.86%)
May 16, 2005	12.37	12.48	12.34	12.48	173,338	+0.19(+1.52%)
May 13, 2005	12.37	12.37	12.22	12.29	242,673	-0.04(-0.36%)
May 12, 2005	12.45	12.52	12.30	12.34	202,405	-0.06(-0.48%)
May 11, 2005	12.22	12.41	12.21	12.40	109,069	+0.23(+1.91%)
May 10, 2005	12.13	12.17	12.00	12.16	189,872	+0.04(+0.31%)
May 09, 2005	12.19	12.19	12.08	12.13	210,405	-0.10(-0.80%)
May 06, 2005	12.56	12.60	12.19	12.22	255,873	-0.28(-2.28%)
May 05, 2005	12.45	12.56	12.28	12.51	310,008	+0.04(+0.30%)
May 04, 2005	12.34	12.49	12.22	12.47	222,806	+0.19(+1.53%)
May 03, 2005	12.22	12.31	12.19	12.28	74,668	+0.05(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.