Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.76	11.76	11.54	11.54	156,224	-0.26(-2.16%)
Jul 28, 2005	11.56	11.83	11.56	11.80	140,127	+0.28(+2.44%)
Jul 27, 2005	11.48	11.53	11.31	11.52	175,829	+0.07(+0.65%)
Jul 26, 2005	11.53	11.62	11.44	11.44	201,626	-0.04(-0.37%)
Jul 25, 2005	11.85	11.89	11.39	11.48	171,083	-0.37(-3.13%)
Jul 22, 2005	11.45	11.86	11.45	11.86	160,351	+0.42(+3.64%)
Jul 21, 2005	11.71	11.74	11.44	11.44	180,576	-0.27(-2.32%)
Jul 20, 2005	11.52	11.78	11.32	11.71	183,465	+0.19(+1.68%)
Jul 19, 2005	11.03	11.52	11.03	11.52	159,113	+0.55(+5.04%)
Jul 18, 2005	11.24	11.24	10.93	10.96	149,001	-0.28(-2.47%)
Jul 15, 2005	11.03	11.33	10.92	11.24	165,098	+0.20(+1.78%)
Jul 14, 2005	11.05	11.18	10.83	11.04	311,210	-0.23(-2.06%)
Jul 13, 2005	11.29	11.36	11.19	11.28	247,441	-0.03(-0.26%)
Jul 12, 2005	11.40	11.44	11.15	11.31	374,773	-0.14(-1.19%)
Jul 11, 2005	11.31	11.63	11.31	11.44	399,331	+0.15(+1.35%)
Jul 08, 2005	10.80	11.31	10.80	11.29	346,293	+0.49(+4.52%)
Jul 07, 2005	10.50	10.82	10.34	10.80	293,255	+0.26(+2.42%)
Jul 06, 2005	10.93	10.93	10.54	10.55	272,618	-0.40(-3.69%)
Jul 05, 2005	10.52	10.95	10.50	10.95	342,785	+0.43(+4.08%)
Jul 01, 2005	10.47	10.58	10.43	10.52	181,608	+0.09(+0.87%)
Jun 30, 2005	10.51	10.68	10.43	10.43	140,539	-0.05(-0.46%)
Jun 29, 2005	10.51	10.56	10.41	10.48	328,132	-0.02(-0.18%)
Jun 28, 2005	10.18	10.50	10.18	10.50	260,029	+0.37(+3.70%)
Jun 27, 2005	10.01	10.18	9.953	10.12	554,317	+0.08(+0.77%)
Jun 24, 2005	10.42	10.43	10.01	10.05	662,869	-0.38(-3.66%)
Jun 23, 2005	10.76	10.84	10.39	10.43	372,915	-0.33(-3.06%)
Jun 22, 2005	10.61	10.80	10.61	10.76	275,507	+0.18(+1.74%)
Jun 21, 2005	10.61	10.67	10.53	10.57	140,333	-0.03(-0.24%)
Jun 20, 2005	10.65	10.69	10.53	10.60	248,060	-0.05(-0.43%)
Jun 17, 2005	10.95	10.95	10.64	10.64	404,284	-0.26(-2.37%)
Jun 16, 2005	10.74	10.91	10.66	10.90	350,833	+0.19(+1.81%)
Jun 15, 2005	10.61	10.73	10.51	10.71	528,108	+0.18(+1.69%)
Jun 14, 2005	10.33	10.56	10.32	10.53	303,161	+0.20(+1.94%)
Jun 13, 2005	10.24	10.45	10.20	10.33	290,366	+0.09(+0.88%)
Jun 10, 2005	10.23	10.27	10.12	10.24	216,278	+0.03(+0.32%)
Jun 09, 2005	10.10	10.22	9.982	10.21	292,224	+0.07(+0.70%)
Jun 08, 2005	10.26	10.26	10.10	10.14	437,923	-0.07(-0.73%)
Jun 07, 2005	10.05	10.32	10.04	10.21	262,506	+0.17(+1.71%)
Jun 06, 2005	10.04	10.09	10.01	10.04	201,007	+0.02(+0.16%)
Jun 03, 2005	10.01	10.11	9.998	10.02	280,254	-0.04(-0.35%)
Jun 02, 2005	9.959	10.16	9.959	10.06	357,644	+0.10(+1.01%)
Jun 01, 2005	9.837	9.982	9.782	9.959	304,606	+0.13(+1.28%)
May 31, 2005	9.804	9.875	9.756	9.833	360,739	-0.05(-0.52%)
May 27, 2005	9.837	10.00	9.791	9.885	363,009	+0.02(+0.23%)
May 26, 2005	9.678	9.956	9.678	9.862	374,154	+0.22(+2.24%)
May 25, 2005	9.859	9.859	9.585	9.646	228,661	-0.21(-2.16%)
May 24, 2005	9.950	9.950	9.681	9.859	296,557	-0.09(-0.88%)
May 23, 2005	9.691	10.01	9.691	9.946	387,981	+0.20(+2.06%)
May 20, 2005	9.685	9.788	9.546	9.746	306,670	+0.06(+0.67%)
May 19, 2005	9.956	9.956	9.627	9.681	417,285	-0.28(-2.79%)
May 18, 2005	9.543	9.969	9.543	9.959	430,700	+0.45(+4.72%)
May 17, 2005	9.407	9.614	9.271	9.510	253,632	-0.03(-0.27%)
May 16, 2005	9.136	9.546	9.136	9.536	253,219	+0.38(+4.20%)
May 13, 2005	9.249	9.258	9.081	9.152	278,603	-0.12(-1.32%)
May 12, 2005	9.320	9.420	9.271	9.274	247,441	-0.05(-0.49%)
May 11, 2005	9.381	9.384	9.142	9.320	246,202	-0.09(-0.93%)
May 10, 2005	9.449	9.523	9.287	9.407	330,815	-0.03(-0.34%)
May 09, 2005	9.627	9.691	9.242	9.439	307,495	-0.22(-2.27%)
May 06, 2005	9.394	9.736	9.349	9.659	431,112	+0.30(+3.17%)
May 05, 2005	9.475	9.488	9.271	9.362	263,950	-0.10(-1.09%)
May 04, 2005	9.071	9.491	9.048	9.465	300,066	+0.43(+4.72%)
May 03, 2005	9.158	9.255	9.000	9.039	250,123	-0.16(-1.72%)

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.