Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.976	9.976	9.976	9.976	388	-0.12(-1.22%)
Jul 28, 2005	10.10	10.10	10.10	10.10	291	-0.08(-0.81%)
Jul 27, 2005	10.13	10.23	10.13	10.18	1,458	+0.00(+0.00%)
Jul 26, 2005	10.18	10.18	10.18	10.18	194	-0.04(-0.40%)
Jul 25, 2005	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Jul 22, 2005	10.11	10.28	10.11	10.22	7,681	+0.11(+1.12%)
Jul 21, 2005	9.956	10.11	9.956	10.11	2,041	+0.17(+1.76%)
Jul 20, 2005	9.966	9.966	9.935	9.935	2,236	+0.10(+1.05%)
Jul 19, 2005	9.925	9.925	9.832	9.832	1,750	-0.40(-3.92%)
Jul 18, 2005	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Jul 15, 2005	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Jul 14, 2005	10.35	10.35	10.23	10.23	21,293	-0.15(-1.49%)
Jul 13, 2005	10.40	10.40	10.39	10.39	1,555	+0.02(+0.20%)
Jul 12, 2005	10.37	10.37	10.37	10.37	972	+0.03(+0.30%)
Jul 11, 2005	10.27	10.34	10.27	10.34	13,806	+0.21(+2.03%)
Jul 08, 2005	10.14	10.14	10.13	10.13	972	+0.00(+0.00%)
Jul 07, 2005	10.13	10.13	10.13	10.13	0	+0.00(+0.00%)
Jul 06, 2005	10.13	10.13	10.13	10.13	777	-0.15(-1.50%)
Jul 05, 2005	10.29	10.29	10.28	10.28	10,695	-0.03(-0.30%)
Jul 01, 2005	10.32	10.32	10.32	10.32	972	-0.08(-0.79%)
Jun 30, 2005	10.39	10.40	10.39	10.40	1,264	+0.04(+0.40%)
Jun 29, 2005	10.21	10.36	10.21	10.36	5,931	+0.23(+2.23%)
Jun 28, 2005	10.22	10.22	10.13	10.13	1,555	-0.07(-0.71%)
Jun 27, 2005	10.20	10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 24, 2005	10.20	10.20	10.20	10.20	194	-0.02(-0.20%)
Jun 23, 2005	10.23	10.23	10.22	10.22	2,430	+0.04(+0.40%)
Jun 22, 2005	10.18	10.18	10.18	10.18	3,208	-0.15(-1.49%)
Jun 21, 2005	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Jun 20, 2005	10.44	10.44	10.34	10.34	1,944	+0.05(+0.50%)
Jun 17, 2005	10.28	10.28	10.28	10.28	4,861	+0.14(+1.42%)
Jun 16, 2005	10.03	10.14	10.03	10.14	3,111	+0.35(+3.57%)
Jun 15, 2005	9.791	9.791	9.791	9.791	486	+0.06(+0.63%)
Jun 14, 2005	9.729	9.729	9.729	9.729	0	+0.00(+0.00%)
Jun 13, 2005	9.729	9.729	9.729	9.729	972	+0.07(+0.75%)
Jun 10, 2005	9.657	9.657	9.657	9.657	3,305	+0.14(+1.51%)
Jun 09, 2005	9.513	9.513	9.513	9.513	0	+0.00(+0.00%)
Jun 08, 2005	9.513	9.513	9.513	9.513	972	-0.05(-0.54%)
Jun 07, 2005	9.678	9.678	9.565	9.565	15,265	-0.12(-1.27%)
Jun 06, 2005	9.688	9.688	9.688	9.688	97	+0.00(+0.00%)
Jun 03, 2005	9.688	9.688	9.688	9.688	0	+0.00(+0.00%)
Jun 02, 2005	9.770	9.770	9.688	9.688	1,944	+0.13(+1.40%)
Jun 01, 2005	9.554	9.554	9.554	9.554	972	+0.20(+2.09%)
May 31, 2005	9.308	9.359	9.308	9.359	1,264	+0.05(+0.55%)
May 27, 2005	9.287	9.308	9.287	9.308	1,069	+0.10(+1.12%)
May 26, 2005	9.225	9.225	9.205	9.205	4,861	+0.04(+0.45%)
May 25, 2005	9.153	9.164	9.153	9.164	1,264	+0.06(+0.68%)
May 24, 2005	8.979	9.102	8.979	9.102	4,278	+0.25(+2.79%)
May 23, 2005	8.845	8.855	8.845	8.855	2,430	-0.19(-2.05%)
May 20, 2005	9.040	9.040	9.040	9.040	972	+0.14(+1.62%)
May 19, 2005	8.845	8.896	8.845	8.896	2,333	+0.08(+0.93%)
May 18, 2005	8.793	8.814	8.793	8.814	3,111	+0.21(+2.39%)
May 17, 2005	8.680	8.680	8.608	8.608	1,944	-0.08(-0.95%)
May 16, 2005	8.752	8.752	8.691	8.691	4,375	-0.15(-1.74%)
May 13, 2005	8.855	8.855	8.845	8.845	12,445	+0.00(+0.00%)
May 12, 2005	9.153	9.153	8.845	8.845	5,250	-0.41(-4.44%)
May 11, 2005	9.513	9.513	9.256	9.256	4,375	-0.28(-2.91%)
May 10, 2005	9.544	9.544	9.534	9.534	972	+0.05(+0.54%)
May 09, 2005	9.482	9.482	9.482	9.482	0	+0.00(+0.00%)
May 06, 2005	9.482	9.482	9.482	9.482	291	+0.00(+0.00%)
May 05, 2005	9.482	9.482	9.482	9.482	2,236	+0.02(+0.22%)
May 04, 2005	9.308	9.462	9.308	9.462	2,041	+0.33(+3.60%)
May 03, 2005	9.133	9.133	9.133	9.133	194	+0.03(+0.34%)

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.