Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.77	12.83	12.72	12.73	2,476,389	-0.06(-0.49%)
Jul 28, 2005	12.80	12.87	12.77	12.80	2,494,220	+0.04(+0.35%)
Jul 27, 2005	12.80	12.86	12.61	12.75	2,554,174	-0.04(-0.35%)
Jul 26, 2005	12.80	12.88	12.75	12.80	2,110,202	+0.00(+0.00%)
Jul 25, 2005	12.91	12.97	12.78	12.80	2,371,971	-0.13(-0.97%)
Jul 22, 2005	13.03	13.08	12.84	12.92	1,950,622	+0.00(+0.00%)
Jul 21, 2005	12.92	13.08	12.80	12.92	4,149,864	-0.18(-1.37%)
Jul 20, 2005	12.98	13.16	12.95	13.10	3,442,897	+0.15(+1.18%)
Jul 19, 2005	13.17	13.20	12.87	12.95	4,372,072	-0.13(-1.03%)
Jul 18, 2005	12.76	13.24	12.72	13.08	6,530,528	+0.32(+2.53%)
Jul 15, 2005	12.89	12.90	12.50	12.76	6,528,745	-0.18(-1.39%)
Jul 14, 2005	13.04	13.23	12.93	12.94	13,791,536	+0.39(+3.15%)
Jul 13, 2005	12.29	12.60	12.25	12.54	4,437,710	+0.25(+2.04%)
Jul 12, 2005	12.49	12.56	12.23	12.29	4,611,108	-0.26(-2.07%)
Jul 11, 2005	12.55	12.65	12.48	12.55	2,246,046	+0.04(+0.36%)
Jul 08, 2005	12.32	12.56	12.13	12.51	2,472,378	+0.15(+1.23%)
Jul 07, 2005	12.11	12.41	11.95	12.36	4,245,589	+0.16(+1.32%)
Jul 06, 2005	12.38	12.40	12.20	12.20	3,119,502	-0.17(-1.38%)
Jul 05, 2005	12.38	12.42	12.26	12.37	2,327,619	-0.03(-0.22%)
Jul 01, 2005	12.49	12.51	12.35	12.39	2,384,675	-0.11(-0.86%)
Jun 30, 2005	12.54	12.58	12.47	12.50	5,189,029	-0.03(-0.21%)
Jun 29, 2005	12.60	12.60	12.46	12.53	3,047,624	-0.08(-0.64%)
Jun 28, 2005	12.39	12.63	12.38	12.61	2,767,021	+0.25(+2.03%)
Jun 27, 2005	12.37	12.46	12.19	12.36	4,822,396	-0.08(-0.65%)
Jun 24, 2005	12.43	12.46	12.17	12.44	9,314,042	+0.05(+0.43%)
Jun 23, 2005	12.83	12.88	12.37	12.38	9,047,258	-0.50(-3.90%)
Jun 22, 2005	12.91	12.98	12.81	12.89	2,604,209	-0.01(-0.07%)
Jun 21, 2005	12.83	12.91	12.74	12.89	1,711,586	+0.04(+0.28%)
Jun 20, 2005	12.63	12.89	12.63	12.86	2,576,684	+0.23(+1.85%)
Jun 17, 2005	12.92	12.92	12.58	12.63	5,287,764	-0.17(-1.33%)
Jun 16, 2005	12.80	12.88	12.74	12.80	1,918,416	+0.01(+0.07%)
Jun 15, 2005	12.86	12.91	12.75	12.79	2,142,185	-0.07(-0.56%)
Jun 14, 2005	12.91	13.00	12.85	12.86	2,052,254	-0.07(-0.56%)
Jun 13, 2005	12.89	13.00	12.89	12.93	1,588,558	+0.03(+0.21%)
Jun 10, 2005	12.97	13.06	12.85	12.90	1,792,379	-0.06(-0.48%)
Jun 09, 2005	12.99	13.04	12.89	12.97	5,533,597	-0.08(-0.62%)
Jun 08, 2005	13.14	13.20	12.98	13.05	3,718,707	-0.06(-0.48%)
Jun 07, 2005	13.11	13.39	13.09	13.11	4,539,453	-0.04(-0.27%)
Jun 06, 2005	13.05	13.15	13.00	13.15	1,830,157	+0.05(+0.41%)
Jun 03, 2005	13.17	13.17	13.01	13.09	2,731,807	-0.08(-0.61%)
Jun 02, 2005	12.97	13.24	12.93	13.17	3,901,578	+0.16(+1.24%)
Jun 01, 2005	13.06	13.17	12.99	13.01	3,297,358	-0.04(-0.34%)
May 31, 2005	13.13	13.33	13.03	13.06	3,367,230	-0.05(-0.41%)
May 27, 2005	13.15	13.16	13.02	13.11	1,312,524	-0.04(-0.34%)
May 26, 2005	13.03	13.19	12.98	13.16	3,598,799	+0.14(+1.10%)
May 25, 2005	13.11	13.17	12.89	13.01	4,828,971	-0.18(-1.36%)
May 24, 2005	13.26	13.26	13.13	13.19	2,741,168	-0.17(-1.28%)
May 23, 2005	13.34	13.44	13.27	13.36	3,908,153	-0.04(-0.33%)
May 20, 2005	13.50	13.55	13.36	13.41	4,384,999	+0.13(+1.01%)
May 19, 2005	13.32	13.33	13.14	13.27	4,563,635	-0.18(-1.33%)
May 18, 2005	13.68	13.70	13.40	13.45	7,448,336	-0.01(-0.07%)
May 17, 2005	13.42	13.55	13.40	13.46	5,418,258	-0.01(-0.07%)
May 16, 2005	13.34	13.57	13.34	13.47	3,933,004	+0.13(+0.94%)
May 13, 2005	13.16	13.45	13.10	13.34	6,505,120	+0.31(+2.34%)
May 12, 2005	13.35	13.45	13.02	13.04	6,558,833	-0.33(-2.48%)
May 11, 2005	13.42	13.45	13.02	13.37	6,264,301	-0.04(-0.33%)
May 10, 2005	13.67	13.68	13.42	13.42	5,109,128	-0.39(-2.80%)
May 09, 2005	13.66	13.80	13.63	13.80	3,119,502	+0.08(+0.59%)
May 06, 2005	13.77	13.89	13.56	13.72	3,521,795	-0.03(-0.20%)
May 05, 2005	13.74	13.82	13.66	13.75	4,280,358	-0.16(-1.16%)
May 04, 2005	13.46	13.91	13.43	13.91	7,282,516	+0.46(+3.40%)
May 03, 2005	13.46	13.52	13.38	13.45	4,366,500	-0.01(-0.07%)

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.