Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.98	25.08	24.11	25.08	658,258	+0.06(+0.24%)
Jul 28, 2005	24.15	25.45	24.03	25.02	610,288	+0.94(+3.90%)
Jul 27, 2005	24.17	25.98	23.95	24.08	1,276,468	+0.05(+0.21%)
Jul 26, 2005	24.33	24.52	23.23	24.03	882,522	-0.23(-0.95%)
Jul 25, 2005	25.18	25.78	24.10	24.26	649,438	-0.92(-3.65%)
Jul 22, 2005	28.15	28.15	24.63	25.18	4,567,753	-1.84(-6.81%)
Jul 21, 2005	28.48	29.24	26.50	27.02	1,362,929	-1.32(-4.66%)
Jul 20, 2005	28.66	28.90	27.60	28.34	681,880	-0.27(-0.94%)
Jul 19, 2005	27.52	30.08	26.85	28.61	1,405,414	+1.08(+3.92%)
Jul 18, 2005	28.30	29.37	27.04	27.53	1,186,236	-1.56(-5.36%)
Jul 15, 2005	23.21	34.60	22.65	29.09	5,383,270	+5.74(+24.58%)
Jul 14, 2005	20.17	23.98	20.15	23.35	2,100,748	+3.05(+15.02%)
Jul 13, 2005	20.50	20.50	20.02	20.30	575,711	-0.01(-0.05%)
Jul 12, 2005	20.00	20.84	19.70	20.31	881,766	+0.15(+0.74%)
Jul 11, 2005	19.10	20.17	18.92	20.16	402,424	+0.96(+5.00%)
Jul 08, 2005	19.21	19.49	18.31	19.20	548,488	-0.11(-0.57%)
Jul 07, 2005	19.44	19.59	19.03	19.31	402,071	-0.30(-1.53%)
Jul 06, 2005	18.90	20.56	17.76	19.61	1,042,811	+0.18(+0.93%)
Jul 05, 2005	18.47	19.48	18.16	19.43	661,000	+0.04(+0.21%)
Jul 01, 2005	19.61	20.00	19.26	19.39	175,600	-0.38(-1.92%)
Jun 30, 2005	18.91	20.04	18.91	19.77	763,171	+0.77(+4.05%)
Jun 29, 2005	19.40	19.71	18.92	19.00	728,713	-0.55(-2.81%)
Jun 28, 2005	20.35	20.35	18.68	19.55	2,175,204	-0.65(-3.22%)
Jun 27, 2005	20.39	20.77	19.99	20.20	839,456	-0.25(-1.22%)
Jun 24, 2005	19.52	20.70	19.40	20.45	1,243,024	+0.95(+4.87%)
Jun 23, 2005	20.65	22.13	18.80	19.50	4,305,126	+2.82(+16.91%)
Jun 22, 2005	16.80	17.83	16.10	16.68	410,385	+0.06(+0.36%)
Jun 21, 2005	17.08	17.08	16.06	16.62	189,902	-0.33(-1.95%)
Jun 20, 2005	16.37	17.30	15.50	16.95	496,076	+0.46(+2.79%)
Jun 17, 2005	17.36	17.59	15.55	16.49	1,955,314	-0.01(-0.06%)
Jun 16, 2005	10.04	18.50	10.04	16.50	9,347,242	+6.36(+62.72%)
Jun 15, 2005	10.17	10.23	9.600	10.14	127,600	-0.13(-1.27%)
Jun 14, 2005	10.29	10.58	10.17	10.27	75,524	-0.07(-0.68%)
Jun 13, 2005	10.91	11.04	10.12	10.34	55,981	-0.62(-5.66%)
Jun 10, 2005	11.33	11.33	10.74	10.96	33,676	-0.40(-3.52%)
Jun 09, 2005	11.34	11.60	11.22	11.36	171,995	-0.07(-0.61%)
Jun 08, 2005	11.15	11.45	11.15	11.43	60,996	+0.08(+0.70%)
Jun 07, 2005	10.75	11.59	10.75	11.35	74,975	+0.45(+4.13%)
Jun 06, 2005	11.45	11.45	10.80	10.90	40,920	-0.52(-4.55%)
Jun 03, 2005	11.63	11.63	11.41	11.42	8,450	-0.23(-1.97%)
Jun 02, 2005	11.41	11.66	11.27	11.65	22,142	+0.05(+0.43%)
Jun 01, 2005	11.31	11.61	11.01	11.60	40,034	+0.19(+1.67%)
May 31, 2005	11.50	11.50	11.13	11.41	125,388	+0.09(+0.80%)
May 27, 2005	11.50	11.55	11.01	11.32	150,773	-0.13(-1.14%)
May 26, 2005	10.36	11.45	10.36	11.45	95,859	+1.01(+9.67%)
May 25, 2005	10.05	10.48	10.00	10.44	39,436	+0.27(+2.65%)
May 24, 2005	10.20	10.24	9.750	10.17	21,800	+0.24(+2.42%)
May 23, 2005	9.960	10.34	9.850	9.930	103,593	-0.04(-0.40%)
May 20, 2005	9.990	10.00	9.860	9.970	19,933	-0.03(-0.30%)
May 19, 2005	9.800	10.00	9.380	10.00	80,788	+0.23(+2.41%)
May 18, 2005	9.710	9.800	9.300	9.765	67,900	+0.17(+1.72%)
May 17, 2005	9.450	9.700	9.210	9.600	66,688	+0.10(+1.05%)
May 16, 2005	8.880	10.00	8.880	9.500	76,489	+0.52(+5.79%)
May 13, 2005	9.550	9.710	8.750	8.980	25,658	-0.28(-3.02%)
May 12, 2005	9.250	9.300	9.020	9.260	71,957	+0.01(+0.11%)
May 11, 2005	9.520	9.610	9.210	9.250	20,795	-0.35(-3.65%)
May 10, 2005	9.550	9.650	9.320	9.600	62,994	+0.00(+0.00%)
May 09, 2005	9.190	9.940	9.110	9.600	87,759	+0.55(+6.08%)
May 06, 2005	8.830	9.140	8.600	9.050	180,089	+0.36(+4.14%)
May 05, 2005	8.350	8.810	8.350	8.690	18,559	+0.19(+2.24%)
May 04, 2005	8.450	8.680	8.010	8.500	115,171	+0.43(+5.33%)
May 03, 2005	7.680	8.070	7.660	8.070	41,774	+0.40(+5.22%)

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.