Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.30	11.30	10.90	10.97	10,560	-0.30(-2.70%)
Jul 28, 2005	11.12	11.30	10.97	11.27	25,746	+0.04(+0.39%)
Jul 27, 2005	11.23	11.23	11.21	11.23	4,610	+0.18(+1.64%)
Jul 26, 2005	11.14	11.30	10.90	11.05	6,729	+0.09(+0.86%)
Jul 25, 2005	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Jul 22, 2005	11.16	11.18	10.89	10.95	8,283	-0.20(-1.82%)
Jul 21, 2005	11.16	11.16	11.16	11.16	276	+0.11(+0.98%)
Jul 20, 2005	11.09	11.16	11.05	11.05	14,219	+0.18(+1.67%)
Jul 19, 2005	10.87	10.87	10.87	10.87	138	+0.00(+0.00%)
Jul 18, 2005	11.16	11.21	10.84	10.87	6,355	-0.29(-2.60%)
Jul 15, 2005	11.05	11.19	11.05	11.16	1,725	+0.29(+2.67%)
Jul 14, 2005	10.87	10.87	10.87	10.87	982	-0.18(-1.64%)
Jul 13, 2005	10.84	11.05	10.84	11.05	5,698	+0.26(+2.40%)
Jul 12, 2005	10.79	10.79	10.79	10.79	0	+0.00(+0.00%)
Jul 11, 2005	10.48	10.87	10.34	10.79	6,768	+0.31(+2.92%)
Jul 08, 2005	10.21	10.48	10.21	10.48	7,247	+0.20(+1.90%)
Jul 07, 2005	10.29	10.29	10.29	10.29	0	+0.00(+0.00%)
Jul 06, 2005	10.29	10.29	10.29	10.29	552	-0.16(-1.53%)
Jul 05, 2005	10.29	10.45	10.29	10.45	552	+0.12(+1.19%)
Jul 01, 2005	10.14	10.47	10.14	10.32	4,969	+0.18(+1.79%)
Jun 30, 2005	10.13	10.14	10.13	10.14	1,380	+0.05(+0.50%)
Jun 29, 2005	10.00	10.13	9.996	10.09	7,868	-0.04(-0.43%)
Jun 28, 2005	10.00	10.13	10.00	10.13	2,070	+0.00(+0.00%)
Jun 27, 2005	10.11	10.13	10.11	10.13	1,104	+0.01(+0.07%)
Jun 24, 2005	10.13	10.13	10.13	10.13	0	+0.00(+0.00%)
Jun 23, 2005	10.12	10.13	10.12	10.13	1,932	+0.07(+0.72%)
Jun 22, 2005	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Jun 21, 2005	10.13	10.13	10.03	10.05	8,559	-0.08(-0.79%)
Jun 20, 2005	10.12	10.13	10.12	10.13	1,656	+0.01(+0.07%)
Jun 17, 2005	10.13	10.13	10.03	10.13	9,283	-0.01(-0.07%)
Jun 16, 2005	10.13	10.13	10.13	10.13	4,969	+0.02(+0.22%)
Jun 15, 2005	9.996	10.12	9.996	10.11	3,451	+0.09(+0.94%)
Jun 14, 2005	10.02	10.02	10.02	10.02	0	+0.00(+0.00%)
Jun 13, 2005	10.13	10.13	9.996	10.02	2,043	-0.11(-1.07%)
Jun 10, 2005	10.03	10.13	10.03	10.13	6,342	+0.16(+1.60%)
Jun 09, 2005	9.967	10.03	9.967	9.967	17,571	+0.10(+1.01%)
Jun 08, 2005	9.779	9.996	9.779	9.868	13,174	+0.09(+0.91%)
Jun 07, 2005	9.815	9.844	9.779	9.779	7,316	-0.14(-1.46%)
Jun 06, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
Jun 03, 2005	9.924	9.924	9.924	9.924	1,518	-0.12(-1.15%)
Jun 02, 2005	10.04	10.04	10.04	10.04	0	+0.00(+0.00%)
Jun 01, 2005	10.03	10.07	10.03	10.04	20,707	+0.20(+1.99%)
May 31, 2005	9.844	9.844	9.844	9.844	138	-0.29(-2.86%)
May 27, 2005	10.00	10.13	10.00	10.13	20,910	+0.18(+1.77%)
May 26, 2005	9.815	10.07	9.815	9.958	8,077	-0.18(-1.74%)
May 25, 2005	9.960	10.13	9.960	10.13	276	+0.21(+2.12%)
May 24, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 23, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 20, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 19, 2005	9.982	9.982	9.924	9.924	1,104	-0.06(-0.58%)
May 18, 2005	9.996	9.996	9.982	9.982	414	-0.01(-0.14%)
May 17, 2005	9.996	10.00	9.996	9.996	6,902	-0.02(-0.22%)
May 16, 2005	9.851	10.14	9.851	10.02	3,451	+0.24(+2.44%)
May 13, 2005	10.14	10.14	9.417	9.779	17,678	+0.06(+0.60%)
May 12, 2005	9.670	9.743	9.670	9.721	1,518	+0.05(+0.52%)
May 11, 2005	9.779	9.967	9.482	9.670	9,118	+0.25(+2.61%)
May 10, 2005	9.562	10.12	9.373	9.424	17,009	-0.33(-3.41%)
May 09, 2005	9.946	9.946	9.525	9.757	4,511	-0.04(-0.37%)
May 06, 2005	9.598	9.794	9.598	9.794	690	+0.20(+2.04%)
May 05, 2005	9.779	9.779	9.598	9.598	1,518	-0.18(-1.85%)
May 04, 2005	9.562	9.779	9.562	9.779	1,104	+0.36(+3.85%)
May 03, 2005	9.417	9.417	9.417	9.417	0	+0.00(+0.00%)

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.