Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.51	12.95	12.27	12.85	3,578,796	-0.73(-5.35%)
Jul 28, 2005	12.62	13.65	12.56	13.57	2,656,574	+1.04(+8.32%)
Jul 27, 2005	12.57	12.61	12.36	12.53	1,456,777	+0.04(+0.35%)
Jul 26, 2005	12.97	13.03	12.26	12.49	1,603,480	-0.41(-3.17%)
Jul 25, 2005	13.03	13.13	12.82	12.90	1,120,477	-0.13(-1.00%)
Jul 22, 2005	13.15	13.37	12.59	13.03	1,290,994	-0.09(-0.71%)
Jul 21, 2005	13.77	14.06	13.07	13.12	1,180,935	-0.61(-4.43%)
Jul 20, 2005	13.23	13.98	13.15	13.73	1,753,491	+0.53(+4.04%)
Jul 19, 2005	13.18	13.34	12.90	13.19	1,683,063	+0.12(+0.90%)
Jul 18, 2005	13.52	13.52	13.04	13.08	986,191	-0.42(-3.08%)
Jul 15, 2005	13.63	13.74	13.36	13.49	1,090,679	-0.19(-1.41%)
Jul 14, 2005	13.65	13.90	13.46	13.68	2,856,725	+0.06(+0.41%)
Jul 13, 2005	12.95	13.65	12.76	13.63	2,619,870	+0.79(+6.13%)
Jul 12, 2005	12.34	13.03	12.28	12.84	1,968,645	+0.56(+4.60%)
Jul 11, 2005	12.19	12.36	12.19	12.28	1,288,956	+0.09(+0.76%)
Jul 08, 2005	11.97	12.24	11.86	12.18	1,112,118	+0.27(+2.24%)
Jul 07, 2005	11.71	12.03	11.69	11.92	928,811	+0.04(+0.37%)
Jul 06, 2005	11.81	12.03	11.75	11.87	886,388	-0.03(-0.26%)
Jul 05, 2005	11.71	12.10	11.57	11.90	854,037	+0.22(+1.91%)
Jul 01, 2005	11.54	11.71	11.49	11.68	400,098	+0.14(+1.24%)
Jun 30, 2005	11.59	11.72	11.47	11.54	588,193	-0.06(-0.48%)
Jun 29, 2005	11.79	11.79	11.56	11.59	617,703	-0.11(-0.95%)
Jun 28, 2005	11.49	11.88	11.45	11.71	1,040,070	+0.09(+0.75%)
Jun 27, 2005	11.79	11.89	11.23	11.62	1,034,646	-0.27(-2.24%)
Jun 24, 2005	12.07	12.14	11.36	11.89	2,165,557	-0.19(-1.59%)
Jun 23, 2005	12.37	12.89	11.94	12.08	2,997,365	-0.26(-2.11%)
Jun 22, 2005	12.41	12.41	12.10	12.34	937,964	+0.01(+0.10%)
Jun 21, 2005	11.91	12.41	11.84	12.33	1,627,280	+0.38(+3.22%)
Jun 20, 2005	11.91	11.97	11.80	11.94	621,487	-0.02(-0.21%)
Jun 17, 2005	11.89	11.98	11.79	11.97	1,029,366	+0.10(+0.84%)
Jun 16, 2005	11.76	11.92	11.63	11.87	396,692	+0.11(+0.95%)
Jun 15, 2005	11.99	12.05	11.57	11.76	1,102,914	-0.19(-1.56%)
Jun 14, 2005	12.00	12.03	11.85	11.94	758,288	-0.03(-0.26%)
Jun 13, 2005	12.00	12.03	11.86	11.97	634,036	+0.01(+0.10%)
Jun 10, 2005	11.90	11.97	11.80	11.96	597,844	+0.11(+0.89%)
Jun 09, 2005	11.71	11.89	11.57	11.85	920,439	+0.15(+1.32%)
Jun 08, 2005	11.88	11.95	11.54	11.70	1,000,552	-0.11(-0.94%)
Jun 07, 2005	11.86	11.98	11.78	11.81	717,302	-0.06(-0.47%)
Jun 06, 2005	12.10	12.10	11.64	11.87	897,021	-0.15(-1.24%)
Jun 03, 2005	12.26	12.30	11.95	12.02	809,731	-0.18(-1.48%)
Jun 02, 2005	12.25	12.39	11.83	12.20	1,747,430	-0.01(-0.05%)
Jun 01, 2005	12.29	12.34	12.03	12.20	1,526,585	+0.00(+0.00%)
May 31, 2005	11.84	12.47	11.79	12.20	4,889,004	+0.47(+3.96%)
May 27, 2005	11.63	11.76	11.51	11.74	1,138,773	+0.08(+0.69%)
May 26, 2005	11.46	11.77	11.44	11.66	1,340,545	+0.35(+3.13%)
May 25, 2005	11.54	11.54	11.13	11.30	1,930,117	-0.30(-2.57%)
May 24, 2005	11.39	11.75	11.21	11.60	2,050,141	-0.03(-0.27%)
May 23, 2005	11.32	11.64	11.20	11.63	2,133,533	+0.33(+2.91%)
May 20, 2005	11.66	11.66	11.20	11.30	2,082,902	-0.34(-2.88%)
May 19, 2005	11.79	11.94	11.54	11.64	2,347,646	-0.13(-1.11%)
May 18, 2005	11.36	11.78	11.35	11.77	1,175,309	+0.34(+2.93%)
May 17, 2005	11.23	11.50	11.16	11.43	1,263,353	+0.01(+0.11%)
May 16, 2005	11.07	11.42	10.91	11.42	2,460,716	+0.45(+4.13%)
May 13, 2005	10.86	11.20	10.73	10.97	2,538,456	+0.19(+1.73%)
May 12, 2005	10.70	11.04	10.69	10.78	977,968	+0.11(+0.99%)
May 11, 2005	11.01	11.04	10.61	10.68	1,794,073	-0.38(-3.48%)
May 10, 2005	10.83	11.16	10.68	11.06	2,411,629	+0.20(+1.89%)
May 09, 2005	10.86	10.95	10.74	10.86	1,114,872	+0.07(+0.69%)
May 06, 2005	10.76	10.95	10.56	10.78	952,519	+0.07(+0.64%)
May 05, 2005	10.51	10.94	10.44	10.71	2,057,560	+0.15(+1.41%)
May 04, 2005	10.06	10.57	10.06	10.56	3,201,467	+0.45(+4.48%)
May 03, 2005	10.30	10.41	9.907	10.11	2,148,339	-0.27(-2.63%)

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.