Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.68	12.68	12.54	12.58	35,035	-0.14(-1.06%)
Jul 28, 2005	12.59	12.71	12.59	12.71	14,966	+0.19(+1.55%)
Jul 27, 2005	12.44	12.58	12.44	12.52	21,259	+0.10(+0.81%)
Jul 26, 2005	12.41	12.45	12.37	12.42	46,771	+0.01(+0.05%)
Jul 25, 2005	12.49	12.58	12.41	12.41	20,579	-0.14(-1.12%)
Jul 22, 2005	12.58	12.59	12.47	12.55	39,627	+0.04(+0.28%)
Jul 21, 2005	12.51	12.59	12.51	12.52	31,974	+0.17(+1.38%)
Jul 20, 2005	12.32	12.35	12.24	12.35	21,599	-0.06(-0.47%)
Jul 19, 2005	12.36	12.42	12.31	12.41	39,797	+0.05(+0.38%)
Jul 18, 2005	12.41	12.44	12.36	12.36	30,953	-0.04(-0.28%)
Jul 15, 2005	12.35	12.45	12.35	12.39	46,260	-0.09(-0.71%)
Jul 14, 2005	12.50	12.51	12.44	12.48	59,867	-0.02(-0.14%)
Jul 13, 2005	12.47	12.52	12.42	12.50	41,668	+0.06(+0.47%)
Jul 12, 2005	12.41	12.50	12.33	12.44	53,234	+0.21(+1.73%)
Jul 11, 2005	12.06	12.28	12.01	12.23	42,179	+0.26(+2.16%)
Jul 08, 2005	11.97	12.04	11.92	11.97	18,368	+0.06(+0.49%)
Jul 07, 2005	11.73	11.91	11.68	11.91	46,260	-0.06(-0.49%)
Jul 06, 2005	11.98	12.04	11.93	11.97	38,947	+0.01(+0.05%)
Jul 05, 2005	11.82	11.97	11.79	11.97	30,443	+0.14(+1.19%)
Jul 01, 2005	11.89	11.91	11.79	11.82	14,116	-0.05(-0.45%)
Jun 30, 2005	11.91	11.94	11.88	11.88	15,987	-0.06(-0.49%)
Jun 29, 2005	11.79	11.94	11.79	11.94	61,907	+0.03(+0.25%)
Jun 28, 2005	11.82	11.92	11.79	11.91	21,089	+0.08(+0.70%)
Jun 27, 2005	11.88	11.96	11.80	11.82	18,538	-0.09(-0.72%)
Jun 24, 2005	12.01	12.04	11.91	11.91	7,483	-0.04(-0.36%)
Jun 23, 2005	12.09	12.09	11.88	11.95	100,175	-0.09(-0.78%)
Jun 22, 2005	12.11	12.15	12.05	12.05	36,906	-0.09(-0.73%)
Jun 21, 2005	12.12	12.18	12.04	12.14	6,632	+0.05(+0.39%)
Jun 20, 2005	12.08	12.09	9.995	12.09	79,595	-0.15(-1.20%)
Jun 17, 2005	12.01	12.24	12.01	12.24	106,978	+0.30(+2.51%)
Jun 16, 2005	11.89	11.95	11.84	11.94	34,355	+0.04(+0.35%)
Jun 15, 2005	11.82	11.89	11.82	11.89	11,735	+0.12(+1.00%)
Jun 14, 2005	11.73	11.87	11.73	11.78	30,783	+0.08(+0.65%)
Jun 13, 2005	11.70	11.79	11.70	11.70	36,906	-0.18(-1.49%)
Jun 10, 2005	11.94	11.94	11.81	11.88	54,254	-0.08(-0.66%)
Jun 09, 2005	11.93	11.98	11.86	11.96	58,506	-0.02(-0.18%)
Jun 08, 2005	12.05	12.08	11.94	11.98	27,042	-0.01(-0.10%)
Jun 07, 2005	11.91	12.02	11.88	11.99	44,219	+0.10(+0.84%)
Jun 06, 2005	11.89	11.94	11.88	11.89	34,355	+0.06(+0.55%)
Jun 03, 2005	11.95	11.98	11.81	11.82	35,375	-0.12(-1.03%)
Jun 02, 2005	11.93	11.99	11.91	11.95	16,837	+0.04(+0.35%)
Jun 01, 2005	12.01	12.04	11.89	11.91	24,320	-0.09(-0.78%)
May 31, 2005	12.11	12.12	12.00	12.00	52,893	-0.15(-1.26%)
May 27, 2005	12.14	12.20	12.07	12.15	15,476	+0.09(+0.73%)
May 26, 2005	12.02	12.11	12.02	12.07	6,122	-0.03(-0.24%)
May 25, 2005	12.12	12.15	11.95	12.09	29,423	+0.03(+0.24%)
May 24, 2005	12.07	12.10	12.06	12.07	22,109	+0.02(+0.20%)
May 23, 2005	12.02	12.10	11.94	12.04	19,048	+0.01(+0.10%)
May 20, 2005	12.09	12.09	11.99	12.03	8,333	-0.01(-0.10%)
May 19, 2005	12.10	12.12	12.00	12.04	13,265	+0.04(+0.29%)
May 18, 2005	11.97	12.05	11.93	12.01	19,558	+0.11(+0.89%)
May 17, 2005	11.70	11.94	11.70	11.90	35,375	+0.02(+0.20%)
May 16, 2005	11.82	11.93	11.77	11.88	65,309	+0.05(+0.45%)
May 13, 2005	11.79	11.88	11.73	11.82	30,443	+0.04(+0.30%)
May 12, 2005	11.89	11.89	11.76	11.79	13,265	-0.05(-0.40%)
May 11, 2005	11.77	11.85	11.77	11.84	3,231	+0.02(+0.15%)
May 10, 2005	11.96	11.96	11.81	11.82	13,946	-0.15(-1.28%)
May 09, 2005	11.98	12.02	11.97	11.97	68,711	+0.01(+0.10%)
May 06, 2005	11.90	11.96	11.89	11.96	28,402	+0.06(+0.49%)
May 05, 2005	11.98	12.17	11.90	11.90	87,079	-0.08(-0.64%)
May 04, 2005	11.83	11.99	11.83	11.98	15,647	+0.20(+1.70%)
May 03, 2005	11.75	11.84	11.72	11.78	108,338	+0.02(+0.15%)

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.