Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.33	11.42	11.24	11.30	169,656	-0.06(-0.54%)
Jul 28, 2005	11.37	11.45	11.32	11.37	389,044	+0.03(+0.24%)
Jul 27, 2005	11.32	11.37	11.10	11.34	184,938	+0.00(+0.00%)
Jul 26, 2005	11.35	11.39	11.22	11.34	266,270	-0.01(-0.07%)
Jul 25, 2005	11.51	11.58	11.30	11.35	300,201	-0.14(-1.18%)
Jul 22, 2005	11.36	11.48	11.19	11.48	360,034	+0.12(+1.05%)
Jul 21, 2005	11.42	11.48	11.20	11.36	482,550	-0.06(-0.54%)
Jul 20, 2005	11.25	11.44	11.22	11.42	360,034	+0.17(+1.51%)
Jul 19, 2005	11.13	11.27	11.12	11.25	255,391	+0.22(+1.96%)
Jul 18, 2005	11.23	11.23	10.98	11.04	187,788	-0.21(-1.85%)
Jul 15, 2005	11.09	11.25	10.97	11.25	262,644	+0.15(+1.39%)
Jul 14, 2005	11.20	11.35	11.00	11.09	377,907	-0.19(-1.64%)
Jul 13, 2005	11.49	11.49	11.20	11.28	193,486	-0.17(-1.45%)
Jul 12, 2005	11.30	11.56	11.27	11.44	310,562	+0.17(+1.51%)
Jul 11, 2005	11.23	11.43	11.15	11.27	350,192	+0.06(+0.52%)
Jul 08, 2005	10.89	11.23	10.86	11.22	389,562	+0.35(+3.20%)
Jul 07, 2005	10.81	10.89	10.54	10.87	272,227	+0.02(+0.18%)
Jul 06, 2005	10.81	10.94	10.77	10.85	286,473	+0.04(+0.36%)
Jul 05, 2005	10.52	10.81	10.47	10.81	330,247	+0.29(+2.79%)
Jul 01, 2005	10.56	10.61	10.44	10.52	145,050	+0.05(+0.52%)
Jun 30, 2005	10.70	10.73	10.42	10.46	194,263	-0.22(-2.06%)
Jun 29, 2005	10.52	10.69	10.49	10.68	170,692	+0.17(+1.58%)
Jun 28, 2005	10.42	10.56	10.41	10.52	365,215	+0.15(+1.41%)
Jun 27, 2005	10.33	10.40	10.27	10.37	166,030	-0.01(-0.08%)
Jun 24, 2005	10.44	10.49	10.35	10.38	446,546	-0.09(-0.85%)
Jun 23, 2005	10.63	10.63	10.47	10.47	388,008	-0.20(-1.92%)
Jun 22, 2005	10.62	10.69	10.55	10.67	252,801	+0.10(+0.95%)
Jun 21, 2005	10.77	10.79	10.55	10.57	243,994	-0.20(-1.86%)
Jun 20, 2005	10.91	10.92	10.74	10.77	270,932	-0.14(-1.27%)
Jun 17, 2005	10.91	10.96	10.85	10.91	972,871	+0.09(+0.82%)
Jun 16, 2005	10.64	10.82	10.59	10.82	357,703	+0.14(+1.30%)
Jun 15, 2005	10.55	10.69	10.45	10.68	266,011	+0.17(+1.62%)
Jun 14, 2005	10.52	10.54	10.41	10.51	403,031	-0.03(-0.26%)
Jun 13, 2005	10.54	10.56	10.31	10.54	191,932	-0.02(-0.15%)
Jun 10, 2005	10.33	10.60	10.33	10.56	253,319	+0.24(+2.28%)
Jun 09, 2005	10.41	10.41	10.17	10.32	192,709	-0.09(-0.82%)
Jun 08, 2005	10.58	10.66	10.40	10.40	264,198	-0.17(-1.61%)
Jun 07, 2005	10.49	10.69	10.49	10.57	450,950	+0.08(+0.74%)
Jun 06, 2005	10.50	10.55	10.37	10.50	308,749	-0.01(-0.11%)
Jun 03, 2005	10.56	10.66	10.40	10.51	170,951	-0.05(-0.48%)
Jun 02, 2005	10.54	10.62	10.51	10.56	218,870	+0.02(+0.18%)
Jun 01, 2005	10.46	10.61	10.44	10.54	261,090	+0.12(+1.11%)
May 31, 2005	10.49	10.51	10.35	10.42	389,822	-0.07(-0.66%)
May 27, 2005	10.44	10.52	10.37	10.49	151,525	+0.02(+0.15%)
May 26, 2005	10.37	10.52	10.36	10.48	267,306	+0.14(+1.34%)
May 25, 2005	10.42	10.42	10.16	10.34	523,216	-0.08(-0.81%)
May 24, 2005	10.39	10.43	10.31	10.42	396,038	+0.05(+0.45%)
May 23, 2005	10.15	10.45	10.12	10.38	378,425	+0.23(+2.24%)
May 20, 2005	10.22	10.22	10.04	10.15	209,286	-0.07(-0.72%)
May 19, 2005	10.16	10.30	10.10	10.22	494,206	+0.05(+0.53%)
May 18, 2005	9.710	10.25	9.710	10.17	538,239	+0.49(+5.07%)
May 17, 2005	9.694	9.768	9.590	9.679	710,486	-0.01(-0.12%)
May 16, 2005	9.683	9.787	9.675	9.690	404,067	+0.01(+0.12%)
May 13, 2005	10.01	10.08	9.555	9.679	459,238	-0.32(-3.17%)
May 12, 2005	10.44	10.44	9.941	9.995	1,046,691	-0.45(-4.29%)
May 11, 2005	10.67	10.67	10.27	10.44	1,009,910	+0.16(+1.58%)
May 10, 2005	10.31	10.35	10.24	10.28	382,051	-0.14(-1.37%)
May 09, 2005	10.42	10.44	10.27	10.42	220,165	+0.03(+0.26%)
May 06, 2005	10.40	10.45	10.33	10.40	165,512	+0.05(+0.52%)
May 05, 2005	10.37	10.42	10.19	10.34	535,131	-0.01(-0.07%)
May 04, 2005	10.13	10.35	10.12	10.35	317,815	+0.24(+2.41%)
May 03, 2005	10.15	10.22	10.02	10.11	513,632	-0.04(-0.42%)

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.