Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.98	12.31	11.66	11.83	41,510	-0.31(-2.53%)
Jul 28, 2005	11.81	12.19	11.69	12.14	80,118	+0.33(+2.77%)
Jul 27, 2005	11.81	11.81	11.69	11.81	15,730	+0.01(+0.07%)
Jul 26, 2005	11.63	11.80	11.63	11.80	5,785	+0.25(+2.18%)
Jul 25, 2005	11.65	11.81	11.52	11.55	35,237	-0.26(-2.20%)
Jul 22, 2005	11.55	11.81	11.43	11.81	9,401	+0.32(+2.80%)
Jul 21, 2005	11.76	11.76	11.49	11.49	16,638	-0.41(-3.42%)
Jul 20, 2005	11.54	11.89	11.54	11.89	35,619	+0.21(+1.77%)
Jul 19, 2005	11.60	11.75	11.48	11.69	19,738	+0.21(+1.84%)
Jul 18, 2005	11.67	11.75	11.48	11.48	17,775	-0.34(-2.89%)
Jul 15, 2005	11.57	11.82	11.38	11.82	23,853	+0.10(+0.87%)
Jul 14, 2005	11.97	11.97	11.72	11.72	10,213	-0.15(-1.27%)
Jul 13, 2005	12.00	12.00	11.83	11.87	8,154	-0.08(-0.68%)
Jul 12, 2005	11.79	11.96	11.68	11.95	9,581	+0.16(+1.34%)
Jul 11, 2005	11.61	12.09	11.61	11.79	48,179	+0.00(+0.00%)
Jul 08, 2005	11.18	11.79	11.18	11.79	20,520	+0.51(+4.50%)
Jul 07, 2005	11.45	11.45	11.12	11.28	41,407	-0.28(-2.46%)
Jul 06, 2005	11.79	11.81	11.54	11.57	19,516	-0.24(-2.07%)
Jul 05, 2005	11.51	11.81	11.39	11.81	43,539	+0.44(+3.82%)
Jul 01, 2005	11.30	11.55	11.30	11.37	21,155	+0.06(+0.50%)
Jun 30, 2005	11.58	11.60	11.28	11.32	33,267	-0.21(-1.80%)
Jun 29, 2005	11.34	11.63	11.34	11.52	24,028	+0.25(+2.24%)
Jun 28, 2005	10.93	11.31	10.85	11.27	25,777	+0.43(+3.94%)
Jun 27, 2005	10.96	10.97	10.73	10.85	23,895	+0.07(+0.64%)
Jun 24, 2005	11.28	11.41	10.78	10.78	170,551	-0.50(-4.43%)
Jun 23, 2005	11.37	11.57	11.27	11.28	45,426	-0.28(-2.43%)
Jun 22, 2005	11.33	11.56	11.33	11.56	22,387	+0.21(+1.86%)
Jun 21, 2005	11.56	11.56	11.33	11.35	19,361	-0.02(-0.14%)
Jun 20, 2005	11.59	11.70	11.33	11.36	32,908	-0.47(-3.99%)
Jun 17, 2005	12.09	12.15	11.43	11.83	107,467	-0.26(-2.15%)
Jun 16, 2005	11.98	12.09	11.88	12.09	48,727	+0.19(+1.61%)
Jun 15, 2005	11.79	11.93	11.56	11.90	114,701	+0.15(+1.32%)
Jun 14, 2005	11.76	11.79	11.64	11.75	11,113	+0.05(+0.45%)
Jun 13, 2005	11.51	11.70	11.48	11.70	29,016	+0.21(+1.84%)
Jun 10, 2005	11.57	11.65	11.43	11.48	32,915	-0.04(-0.39%)
Jun 09, 2005	11.28	11.57	11.10	11.53	49,197	+0.25(+2.20%)
Jun 08, 2005	11.48	11.48	11.28	11.28	21,182	-0.15(-1.35%)
Jun 07, 2005	11.24	11.59	11.24	11.44	38,509	+0.29(+2.63%)
Jun 06, 2005	11.09	11.26	11.03	11.14	22,097	-0.17(-1.54%)
Jun 03, 2005	11.26	11.32	11.13	11.32	11,128	+0.09(+0.80%)
Jun 02, 2005	11.06	11.42	10.89	11.23	98,570	+0.01(+0.07%)
Jun 01, 2005	10.98	11.22	10.98	11.22	46,617	+0.24(+2.22%)
May 31, 2005	11.02	11.03	10.97	10.98	15,740	+0.09(+0.78%)
May 27, 2005	10.88	11.00	10.88	10.89	4,253	+0.02(+0.22%)
May 26, 2005	10.75	10.87	10.74	10.87	7,610	+0.10(+0.94%)
May 25, 2005	11.11	11.11	10.64	10.76	29,978	-0.17(-1.56%)
May 24, 2005	10.83	11.13	10.83	10.94	27,058	-0.03(-0.30%)
May 23, 2005	11.05	11.13	10.94	10.97	15,531	-0.15(-1.39%)
May 20, 2005	11.02	11.18	11.02	11.12	13,895	-0.12(-1.05%)
May 19, 2005	11.28	11.34	11.14	11.24	10,142	-0.04(-0.32%)
May 18, 2005	10.98	11.28	10.88	11.28	23,614	+0.32(+2.93%)
May 17, 2005	10.97	10.97	10.81	10.96	21,147	-0.09(-0.85%)
May 16, 2005	10.22	11.08	10.10	11.05	72,416	+0.70(+6.76%)
May 13, 2005	10.37	10.37	10.04	10.35	23,878	+0.02(+0.16%)
May 12, 2005	10.16	10.57	10.16	10.33	31,009	+0.01(+0.12%)
May 11, 2005	10.14	10.32	10.04	10.32	33,830	+0.10(+0.95%)
May 10, 2005	10.26	10.50	10.18	10.22	15,526	-0.22(-2.06%)
May 09, 2005	10.37	10.44	10.19	10.44	30,423	+0.14(+1.38%)
May 06, 2005	10.47	10.57	10.30	10.30	32,502	-0.08(-0.75%)
May 05, 2005	10.28	10.47	10.28	10.37	23,939	+0.05(+0.47%)
May 04, 2005	10.15	10.38	10.15	10.33	36,184	+0.22(+2.13%)
May 03, 2005	10.22	10.28	10.06	10.11	27,120	-0.08(-0.76%)

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.