Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.74	10.77	10.69	10.69	217,701	+0.02(+0.15%)
Jul 28, 2005	10.74	10.81	10.49	10.67	314,132	+0.00(+0.00%)
Jul 27, 2005	10.87	10.87	10.61	10.67	173,275	+0.03(+0.30%)
Jul 26, 2005	10.87	10.87	10.58	10.64	260,586	-0.29(-2.65%)
Jul 25, 2005	11.10	11.10	10.88	10.93	179,010	-0.09(-0.80%)
Jul 22, 2005	11.12	11.12	10.88	11.02	185,763	-0.05(-0.44%)
Jul 21, 2005	10.99	11.21	10.90	11.07	1,029,994	+0.25(+2.30%)
Jul 20, 2005	10.58	10.85	10.58	10.82	236,716	+0.33(+3.14%)
Jul 19, 2005	10.54	10.55	10.21	10.49	444,278	-0.03(-0.31%)
Jul 18, 2005	10.61	10.86	10.46	10.52	280,451	-0.11(-1.06%)
Jul 15, 2005	10.69	10.77	10.57	10.63	277,960	-0.07(-0.68%)
Jul 14, 2005	11.17	11.19	10.70	10.70	411,101	-0.51(-4.58%)
Jul 13, 2005	11.33	11.35	11.16	11.22	258,146	-0.20(-1.76%)
Jul 12, 2005	11.42	11.44	11.28	11.42	357,186	+0.02(+0.21%)
Jul 11, 2005	10.98	11.47	10.93	11.40	544,443	+0.53(+4.88%)
Jul 08, 2005	11.07	11.07	10.71	10.87	311,399	-0.10(-0.88%)
Jul 07, 2005	11.08	11.15	10.70	10.96	465,948	+0.04(+0.37%)
Jul 06, 2005	10.94	10.99	10.83	10.92	740,788	+0.05(+0.44%)
Jul 05, 2005	11.20	11.20	10.87	10.87	302,734	-0.42(-3.70%)
Jul 01, 2005	11.40	11.40	10.84	11.29	526,581	-0.01(-0.07%)
Jun 30, 2005	11.54	11.62	11.20	11.30	381,520	-0.20(-1.75%)
Jun 29, 2005	11.10	11.56	11.03	11.50	527,175	+0.40(+3.62%)
Jun 28, 2005	11.33	11.37	11.01	11.10	305,977	-0.27(-2.40%)
Jun 27, 2005	11.52	11.56	11.32	11.37	350,023	-0.12(-1.05%)
Jun 24, 2005	11.42	11.64	11.30	11.49	480,189	+0.11(+0.99%)
Jun 23, 2005	11.45	11.64	11.27	11.38	579,716	+0.06(+0.50%)
Jun 22, 2005	11.38	11.40	11.09	11.32	579,902	-0.13(-1.12%)
Jun 21, 2005	11.13	11.56	10.93	11.45	632,723	+0.33(+2.96%)
Jun 20, 2005	11.90	11.93	11.02	11.12	1,047,073	-0.68(-5.72%)
Jun 17, 2005	11.80	12.12	11.76	11.80	739,885	+0.05(+0.41%)
Jun 16, 2005	11.40	11.75	11.39	11.75	547,307	+0.59(+5.26%)
Jun 15, 2005	11.04	11.25	10.95	11.16	271,290	+0.12(+1.09%)
Jun 14, 2005	11.05	11.24	10.89	11.04	842,561	-0.05(-0.43%)
Jun 13, 2005	10.59	11.12	10.57	11.09	967,100	+0.49(+4.62%)
Jun 10, 2005	10.37	10.62	10.19	10.60	676,270	+0.27(+2.57%)
Jun 09, 2005	10.04	10.39	9.990	10.34	233,231	+0.24(+2.39%)
Jun 08, 2005	10.45	10.45	10.05	10.09	225,985	-0.27(-2.56%)
Jun 07, 2005	10.48	10.54	10.30	10.36	208,455	-0.12(-1.15%)
Jun 06, 2005	10.38	10.67	10.38	10.48	377,308	+0.11(+1.09%)
Jun 03, 2005	10.13	10.41	10.13	10.37	267,637	+0.22(+2.22%)
Jun 02, 2005	10.33	10.49	10.07	10.14	711,891	-0.10(-0.94%)
Jun 01, 2005	9.925	10.30	9.925	10.24	425,460	+0.20(+2.00%)
May 31, 2005	9.990	10.53	9.837	10.04	312,797	-0.11(-1.11%)
May 27, 2005	9.805	10.15	9.724	10.15	230,559	+0.50(+5.16%)
May 26, 2005	9.692	9.821	9.620	9.652	303,738	-0.20(-2.04%)
May 25, 2005	10.01	10.02	9.684	9.853	484,492	-0.11(-1.13%)
May 24, 2005	9.435	10.01	9.435	9.966	448,315	+0.58(+6.16%)
May 23, 2005	9.082	9.548	9.082	9.387	314,275	+0.31(+3.36%)
May 20, 2005	9.234	9.234	8.953	9.082	238,081	-0.15(-1.65%)
May 19, 2005	9.499	9.499	9.146	9.234	179,475	-0.19(-2.05%)
May 18, 2005	9.323	9.507	9.282	9.427	262,917	+0.13(+1.38%)
May 17, 2005	9.025	9.451	9.025	9.299	251,323	+0.21(+2.30%)
May 16, 2005	9.379	9.532	8.881	9.090	577,737	-0.36(-3.83%)
May 13, 2005	9.628	9.700	9.387	9.451	370,683	-0.18(-1.92%)
May 12, 2005	10.03	10.04	9.628	9.636	373,551	-0.48(-4.77%)
May 11, 2005	10.17	10.23	10.05	10.12	259,595	-0.15(-1.49%)
May 10, 2005	10.45	10.45	10.15	10.27	256,328	-0.22(-2.14%)
May 09, 2005	10.48	10.53	10.34	10.50	157,818	+0.02(+0.15%)
May 06, 2005	10.24	10.60	10.22	10.48	266,398	-0.17(-1.59%)
May 05, 2005	10.56	10.72	10.41	10.65	227,660	+0.09(+0.84%)
May 04, 2005	9.901	10.72	9.845	10.56	787,841	+0.67(+6.74%)
May 03, 2005	9.467	9.901	9.387	9.893	397,191	+0.38(+3.97%)

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.