Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.97	12.29	11.64	11.81	41,567	-0.31(-2.53%)
Jul 28, 2005	11.79	12.18	11.67	12.12	80,227	+0.33(+2.77%)
Jul 27, 2005	11.79	11.79	11.67	11.79	15,752	+0.01(+0.07%)
Jul 26, 2005	11.61	11.79	11.61	11.79	5,793	+0.25(+2.18%)
Jul 25, 2005	11.64	11.79	11.51	11.53	35,285	-0.26(-2.20%)
Jul 22, 2005	11.54	11.79	11.42	11.79	9,414	+0.32(+2.80%)
Jul 21, 2005	11.74	11.74	11.47	11.47	16,661	-0.41(-3.42%)
Jul 20, 2005	11.53	11.88	11.53	11.88	35,667	+0.21(+1.77%)
Jul 19, 2005	11.59	11.73	11.46	11.67	19,765	+0.21(+1.84%)
Jul 18, 2005	11.65	11.73	11.46	11.46	17,799	-0.34(-2.89%)
Jul 15, 2005	11.55	11.80	11.37	11.80	23,886	+0.10(+0.87%)
Jul 14, 2005	11.96	11.96	11.70	11.70	10,227	-0.15(-1.27%)
Jul 13, 2005	11.99	11.99	11.81	11.85	8,165	-0.08(-0.68%)
Jul 12, 2005	11.77	11.95	11.66	11.93	9,594	+0.16(+1.35%)
Jul 11, 2005	11.60	12.08	11.60	11.77	48,244	+0.00(+0.00%)
Jul 08, 2005	11.16	11.77	11.16	11.77	20,548	+0.51(+4.50%)
Jul 07, 2005	11.43	11.43	11.10	11.27	41,463	-0.28(-2.46%)
Jul 06, 2005	11.77	11.79	11.52	11.55	19,543	-0.24(-2.07%)
Jul 05, 2005	11.50	11.79	11.38	11.79	43,599	+0.43(+3.82%)
Jul 01, 2005	11.29	11.54	11.29	11.36	21,183	+0.06(+0.50%)
Jun 30, 2005	11.56	11.58	11.27	11.30	33,312	-0.21(-1.80%)
Jun 29, 2005	11.32	11.61	11.32	11.51	24,060	+0.25(+2.24%)
Jun 28, 2005	10.91	11.29	10.84	11.26	25,812	+0.43(+3.93%)
Jun 27, 2005	10.95	10.96	10.72	10.83	23,927	+0.07(+0.64%)
Jun 24, 2005	11.27	11.40	10.76	10.76	170,783	-0.50(-4.43%)
Jun 23, 2005	11.36	11.55	11.26	11.26	45,488	-0.28(-2.43%)
Jun 22, 2005	11.32	11.54	11.32	11.54	22,417	+0.21(+1.86%)
Jun 21, 2005	11.54	11.54	11.31	11.33	19,388	-0.02(-0.14%)
Jun 20, 2005	11.57	11.68	11.31	11.35	32,953	-0.47(-3.98%)
Jun 17, 2005	12.08	12.13	11.41	11.82	107,613	-0.26(-2.15%)
Jun 16, 2005	11.97	12.08	11.86	12.08	48,794	+0.19(+1.61%)
Jun 15, 2005	11.77	11.92	11.55	11.89	114,858	+0.15(+1.32%)
Jun 14, 2005	11.75	11.77	11.62	11.73	11,128	+0.05(+0.45%)
Jun 13, 2005	11.50	11.68	11.46	11.68	29,056	+0.21(+1.84%)
Jun 10, 2005	11.56	11.64	11.41	11.47	32,960	-0.04(-0.39%)
Jun 09, 2005	11.27	11.56	11.09	11.51	49,264	+0.25(+2.20%)
Jun 08, 2005	11.47	11.47	11.27	11.27	21,210	-0.15(-1.35%)
Jun 07, 2005	11.23	11.57	11.23	11.42	38,561	+0.29(+2.63%)
Jun 06, 2005	11.07	11.25	11.02	11.13	22,127	-0.17(-1.54%)
Jun 03, 2005	11.25	11.30	11.12	11.30	11,143	+0.09(+0.80%)
Jun 02, 2005	11.05	11.41	10.88	11.21	98,704	+0.01(+0.07%)
Jun 01, 2005	10.96	11.20	10.96	11.20	46,680	+0.24(+2.22%)
May 31, 2005	11.00	11.02	10.95	10.96	15,762	+0.09(+0.78%)
May 27, 2005	10.87	10.99	10.87	10.88	4,258	+0.02(+0.22%)
May 26, 2005	10.73	10.85	10.73	10.85	7,621	+0.10(+0.94%)
May 25, 2005	11.10	11.10	10.62	10.75	30,019	-0.17(-1.56%)
May 24, 2005	10.82	11.12	10.82	10.92	27,095	-0.03(-0.30%)
May 23, 2005	11.04	11.12	10.93	10.95	15,552	-0.15(-1.39%)
May 20, 2005	11.01	11.16	11.01	11.11	13,914	-0.12(-1.05%)
May 19, 2005	11.27	11.32	11.12	11.23	10,155	-0.04(-0.32%)
May 18, 2005	10.96	11.26	10.87	11.26	23,647	+0.32(+2.93%)
May 17, 2005	10.96	10.96	10.79	10.94	21,176	-0.09(-0.85%)
May 16, 2005	10.21	11.06	10.08	11.03	72,515	+0.70(+6.76%)
May 13, 2005	10.36	10.36	10.03	10.34	23,910	+0.02(+0.16%)
May 12, 2005	10.15	10.55	10.15	10.32	31,051	+0.01(+0.12%)
May 11, 2005	10.12	10.31	10.03	10.31	33,876	+0.10(+0.95%)
May 10, 2005	10.25	10.49	10.17	10.21	15,547	-0.22(-2.06%)
May 09, 2005	10.36	10.43	10.18	10.43	30,465	+0.14(+1.38%)
May 06, 2005	10.45	10.56	10.28	10.28	32,546	-0.08(-0.75%)
May 05, 2005	10.27	10.45	10.27	10.36	23,972	+0.05(+0.47%)
May 04, 2005	10.14	10.37	10.14	10.31	36,234	+0.22(+2.13%)
May 03, 2005	10.21	10.27	10.05	10.10	27,157	-0.08(-0.76%)

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.