Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.23	12.23	12.01	12.01	150,190	-0.27(-2.16%)
Jul 28, 2005	12.03	12.30	12.03	12.27	134,715	+0.29(+2.44%)
Jul 27, 2005	11.95	12.00	11.76	11.98	169,038	+0.08(+0.65%)
Jul 26, 2005	12.00	12.09	11.89	11.90	193,838	-0.04(-0.37%)
Jul 25, 2005	12.33	12.37	11.85	11.95	164,475	-0.39(-3.13%)
Jul 22, 2005	11.91	12.34	11.91	12.33	154,158	+0.43(+3.64%)
Jul 21, 2005	12.18	12.21	11.89	11.90	173,601	-0.28(-2.32%)
Jul 20, 2005	11.98	12.26	11.78	12.18	176,379	+0.20(+1.68%)
Jul 19, 2005	11.47	11.98	11.47	11.98	152,968	+0.57(+5.04%)
Jul 18, 2005	11.69	11.69	11.36	11.40	143,246	-0.29(-2.47%)
Jul 15, 2005	11.47	11.78	11.36	11.69	158,721	+0.21(+1.78%)
Jul 14, 2005	11.49	11.63	11.27	11.49	299,190	-0.24(-2.06%)
Jul 13, 2005	11.75	11.81	11.64	11.73	237,884	-0.03(-0.26%)
Jul 12, 2005	11.86	11.89	11.60	11.76	360,298	-0.14(-1.19%)
Jul 11, 2005	11.76	12.09	11.76	11.90	383,908	+0.16(+1.34%)
Jul 08, 2005	11.24	11.76	11.24	11.74	332,918	+0.51(+4.52%)
Jul 07, 2005	10.92	11.26	10.75	11.24	281,929	+0.27(+2.42%)
Jul 06, 2005	11.37	11.37	10.96	10.97	262,089	-0.42(-3.69%)
Jul 05, 2005	10.94	11.39	10.92	11.39	329,546	+0.45(+4.08%)
Jul 01, 2005	10.89	11.00	10.85	10.94	174,593	+0.09(+0.87%)
Jun 30, 2005	10.93	11.11	10.85	10.85	135,111	-0.05(-0.46%)
Jun 29, 2005	10.93	10.98	10.83	10.90	315,459	-0.02(-0.18%)
Jun 28, 2005	10.58	10.92	10.58	10.92	249,986	+0.39(+3.70%)
Jun 27, 2005	10.42	10.58	10.35	10.53	532,908	+0.08(+0.77%)
Jun 24, 2005	10.84	10.85	10.42	10.45	637,267	-0.40(-3.66%)
Jun 23, 2005	11.19	11.28	10.80	10.85	358,512	-0.34(-3.06%)
Jun 22, 2005	11.04	11.23	11.04	11.19	264,866	+0.19(+1.74%)
Jun 21, 2005	11.04	11.10	10.95	11.00	134,913	-0.03(-0.24%)
Jun 20, 2005	11.08	11.12	10.95	11.02	238,479	-0.05(-0.43%)
Jun 17, 2005	11.39	11.39	11.07	11.07	388,669	-0.27(-2.37%)
Jun 16, 2005	11.17	11.34	11.09	11.34	337,283	+0.20(+1.81%)
Jun 15, 2005	11.04	11.17	10.94	11.14	507,711	+0.18(+1.69%)
Jun 14, 2005	10.75	10.98	10.74	10.95	291,452	+0.21(+1.94%)
Jun 13, 2005	10.65	10.87	10.61	10.75	279,151	+0.09(+0.88%)
Jun 10, 2005	10.64	10.69	10.53	10.65	207,925	+0.03(+0.32%)
Jun 09, 2005	10.50	10.63	10.38	10.62	280,937	+0.07(+0.70%)
Jun 08, 2005	10.67	10.67	10.50	10.54	421,009	-0.08(-0.73%)
Jun 07, 2005	10.45	10.74	10.45	10.62	252,367	+0.18(+1.71%)
Jun 06, 2005	10.44	10.49	10.42	10.44	193,243	+0.02(+0.16%)
Jun 03, 2005	10.42	10.52	10.40	10.43	269,430	-0.04(-0.35%)
Jun 02, 2005	10.36	10.57	10.36	10.46	343,831	+0.10(+1.01%)
Jun 01, 2005	10.23	10.38	10.17	10.36	292,841	+0.13(+1.28%)
May 31, 2005	10.20	10.27	10.15	10.23	346,807	-0.05(-0.52%)
May 27, 2005	10.23	10.40	10.18	10.28	348,989	+0.02(+0.23%)
May 26, 2005	10.07	10.36	10.07	10.26	359,703	+0.23(+2.24%)
May 25, 2005	10.26	10.26	9.970	10.03	219,829	-0.22(-2.16%)
May 24, 2005	10.35	10.35	10.07	10.26	285,103	-0.09(-0.88%)
May 23, 2005	10.08	10.41	10.08	10.35	372,996	+0.21(+2.06%)
May 20, 2005	10.07	10.18	9.929	10.14	294,825	+0.07(+0.67%)
May 19, 2005	10.36	10.36	10.01	10.07	401,169	-0.29(-2.79%)
May 18, 2005	9.926	10.37	9.926	10.36	414,065	+0.47(+4.72%)
May 17, 2005	9.785	10.000	9.644	9.892	243,836	-0.03(-0.27%)
May 16, 2005	9.503	9.929	9.503	9.919	243,439	+0.40(+4.20%)
May 13, 2005	9.620	9.630	9.445	9.519	267,842	-0.13(-1.32%)
May 12, 2005	9.694	9.798	9.644	9.647	237,884	-0.05(-0.49%)
May 11, 2005	9.758	9.761	9.509	9.694	236,693	-0.09(-0.93%)
May 10, 2005	9.829	9.906	9.661	9.785	318,038	-0.03(-0.34%)
May 09, 2005	10.01	10.08	9.613	9.818	295,619	-0.23(-2.27%)
May 06, 2005	9.771	10.13	9.724	10.05	414,462	+0.31(+3.17%)
May 05, 2005	9.855	9.869	9.644	9.738	253,756	-0.11(-1.09%)
May 04, 2005	9.435	9.872	9.412	9.845	288,476	+0.44(+4.72%)
May 03, 2005	9.526	9.627	9.361	9.402	240,463	-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.