Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.53	13.54	12.52	13.38	1,721,871	+0.85(+6.76%)
Jul 28, 2005	11.78	12.58	11.78	12.53	1,389,242	+0.92(+7.91%)
Jul 27, 2005	11.90	11.94	11.55	11.61	580,535	-0.27(-2.27%)
Jul 26, 2005	12.01	12.01	11.86	11.88	208,915	-0.08(-0.69%)
Jul 25, 2005	12.15	12.15	11.93	11.97	379,803	-0.04(-0.35%)
Jul 22, 2005	11.48	12.03	11.45	12.01	708,581	+0.61(+5.40%)
Jul 21, 2005	11.45	11.46	11.24	11.39	244,056	-0.07(-0.65%)
Jul 20, 2005	11.32	11.49	11.32	11.47	238,279	+0.16(+1.43%)
Jul 19, 2005	11.21	11.32	11.03	11.31	562,243	+0.12(+1.12%)
Jul 18, 2005	11.32	11.35	11.06	11.18	434,679	-0.14(-1.25%)
Jul 15, 2005	11.24	11.36	11.24	11.32	515,069	+0.08(+0.74%)
Jul 14, 2005	11.48	11.55	11.24	11.24	505,441	-0.18(-1.56%)
Jul 13, 2005	11.28	11.45	11.28	11.42	534,805	+0.14(+1.22%)
Jul 12, 2005	11.32	11.38	11.26	11.28	348,032	-0.04(-0.33%)
Jul 11, 2005	11.34	11.41	11.25	11.32	345,625	-0.07(-0.58%)
Jul 08, 2005	11.45	11.50	11.38	11.38	321,557	-0.02(-0.22%)
Jul 07, 2005	11.51	11.58	11.30	11.41	191,105	-0.10(-0.87%)
Jul 06, 2005	11.55	11.59	11.44	11.51	393,763	-0.04(-0.36%)
Jul 05, 2005	11.26	11.55	11.26	11.55	502,553	+0.32(+2.89%)
Jul 01, 2005	11.24	11.24	11.09	11.23	303,265	+0.08(+0.75%)
Jun 30, 2005	11.18	11.30	11.14	11.14	380,284	-0.03(-0.30%)
Jun 29, 2005	11.21	11.23	11.04	11.18	598,346	-0.03(-0.30%)
Jun 28, 2005	11.23	11.34	11.20	11.21	301,820	-0.05(-0.41%)
Jun 27, 2005	11.07	11.32	11.07	11.26	583,905	+0.11(+1.01%)
Jun 24, 2005	10.99	11.20	10.97	11.14	700,397	+0.20(+1.78%)
Jun 23, 2005	10.89	10.98	10.89	10.95	478,966	+0.08(+0.76%)
Jun 22, 2005	10.95	10.99	10.85	10.86	303,265	-0.10(-0.95%)
Jun 21, 2005	11.10	11.12	10.92	10.97	155,964	-0.15(-1.31%)
Jun 20, 2005	11.23	11.26	11.10	11.11	335,035	-0.15(-1.29%)
Jun 17, 2005	11.22	11.40	11.19	11.26	556,948	+0.08(+0.74%)
Jun 16, 2005	11.14	11.25	11.02	11.18	638,300	+0.04(+0.37%)
Jun 15, 2005	11.01	11.23	11.01	11.13	1,407,534	+0.15(+1.32%)
Jun 14, 2005	10.89	11.03	10.89	10.99	1,238,572	+0.10(+0.92%)
Jun 13, 2005	10.93	11.01	10.85	10.89	720,615	-0.03(-0.30%)
Jun 10, 2005	10.89	11.09	10.89	10.92	347,551	+0.08(+0.73%)
Jun 09, 2005	10.76	10.91	10.73	10.84	293,637	+0.10(+0.93%)
Jun 08, 2005	10.80	10.84	10.64	10.74	195,437	-0.05(-0.46%)
Jun 07, 2005	10.64	10.96	10.64	10.79	806,781	+0.19(+1.80%)
Jun 06, 2005	10.63	10.79	10.55	10.60	289,786	+0.01(+0.12%)
Jun 03, 2005	10.80	10.83	10.57	10.59	418,313	-0.24(-2.19%)
Jun 02, 2005	10.61	10.84	10.61	10.83	499,665	+0.22(+2.04%)
Jun 01, 2005	10.45	10.68	10.45	10.61	552,134	+0.18(+1.75%)
May 31, 2005	10.49	10.49	10.37	10.43	420,720	-0.07(-0.63%)
May 27, 2005	10.20	10.80	10.20	10.49	806,299	+0.27(+2.64%)
May 26, 2005	9.992	10.26	9.930	10.22	355,734	+0.25(+2.54%)
May 25, 2005	9.822	10.02	9.814	9.971	269,568	+0.16(+1.65%)
May 24, 2005	9.722	9.984	9.722	9.809	648,409	+0.13(+1.33%)
May 23, 2005	9.606	9.710	9.593	9.681	1,590,937	+0.07(+0.78%)
May 20, 2005	9.880	9.888	9.568	9.606	323,001	-0.27(-2.73%)
May 19, 2005	9.660	9.913	9.660	9.876	466,450	+0.19(+1.97%)
May 18, 2005	9.714	9.863	9.535	9.685	554,060	+0.04(+0.43%)
May 17, 2005	9.656	9.681	9.556	9.643	887,170	-0.01(-0.13%)
May 16, 2005	9.976	9.980	9.465	9.656	1,309,816	-0.33(-3.33%)
May 13, 2005	9.897	10.06	9.801	9.988	896,797	+0.12(+1.26%)
May 12, 2005	10.03	10.04	9.834	9.863	568,020	-0.17(-1.70%)
May 11, 2005	10.22	10.28	10.01	10.03	454,416	-0.10(-1.02%)
May 10, 2005	9.847	10.14	9.814	10.14	1,345,437	-0.01(-0.12%)
May 09, 2005	10.04	10.20	9.992	10.15	437,086	-0.03(-0.25%)
May 06, 2005	10.39	10.47	10.16	10.18	403,390	-0.17(-1.61%)
May 05, 2005	10.37	10.55	10.33	10.34	525,659	+0.05(+0.44%)
May 04, 2005	9.971	10.34	9.971	10.30	983,926	+0.32(+3.25%)
May 03, 2005	9.930	10.06	9.872	9.971	692,695	-0.12(-1.15%)

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.