Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.57	12.59	12.40	12.48	35,106	-0.06(-0.49%)
Jul 28, 2005	12.34	12.55	12.34	12.55	33,387	+0.21(+1.68%)
Jul 27, 2005	12.33	12.37	12.25	12.34	29,950	+0.03(+0.26%)
Jul 26, 2005	12.36	12.41	12.28	12.31	71,194	-0.02(-0.20%)
Jul 25, 2005	12.18	12.34	12.15	12.33	53,027	+0.01(+0.07%)
Jul 22, 2005	12.30	12.36	12.26	12.32	40,752	+0.04(+0.33%)
Jul 21, 2005	12.32	12.33	12.22	12.28	37,315	-0.10(-0.82%)
Jul 20, 2005	12.29	12.47	12.18	12.38	109,983	+0.13(+1.10%)
Jul 19, 2005	12.11	12.25	12.08	12.25	18,657	+0.15(+1.25%)
Jul 18, 2005	12.10	12.11	12.00	12.10	26,759	+0.02(+0.13%)
Jul 15, 2005	12.07	12.11	12.02	12.08	33,142	+0.02(+0.14%)
Jul 14, 2005	12.32	12.34	12.03	12.07	38,052	-0.22(-1.82%)
Jul 13, 2005	12.38	12.38	12.22	12.29	93,289	-0.07(-0.59%)
Jul 12, 2005	12.36	12.40	12.30	12.36	34,860	-0.10(-0.82%)
Jul 11, 2005	12.34	12.59	12.34	12.46	57,937	+0.09(+0.69%)
Jul 08, 2005	12.30	12.38	12.21	12.38	76,841	+0.09(+0.70%)
Jul 07, 2005	12.28	12.30	12.22	12.29	25,531	-0.00(-0.03%)
Jul 06, 2005	12.32	12.35	12.22	12.30	40,016	-0.02(-0.20%)
Jul 05, 2005	12.24	12.36	12.20	12.32	66,039	+0.02(+0.13%)
Jul 01, 2005	12.26	12.31	12.22	12.31	31,178	-0.02(-0.13%)
Jun 30, 2005	12.36	12.48	12.22	12.32	56,219	-0.02(-0.17%)
Jun 29, 2005	12.32	12.44	12.30	12.34	96,972	-0.02(-0.16%)
Jun 28, 2005	12.14	12.36	12.00	12.36	87,643	-0.01(-0.07%)
Jun 27, 2005	12.27	12.38	12.13	12.37	96,726	+0.10(+0.83%)
Jun 24, 2005	12.36	12.59	12.27	12.27	819,477	-0.09(-0.76%)
Jun 23, 2005	12.36	12.36	12.28	12.36	75,613	-0.02(-0.16%)
Jun 22, 2005	12.58	12.58	12.33	12.38	101,391	-0.10(-0.78%)
Jun 21, 2005	12.42	12.48	12.38	12.48	64,075	+0.06(+0.46%)
Jun 20, 2005	12.20	12.43	12.16	12.42	49,836	+0.22(+1.84%)
Jun 17, 2005	12.00	12.22	11.95	12.20	68,248	+0.20(+1.70%)
Jun 16, 2005	11.92	12.06	11.92	12.00	114,402	-0.03(-0.24%)
Jun 15, 2005	12.07	12.07	11.97	12.02	75,122	-0.06(-0.47%)
Jun 14, 2005	11.85	12.15	11.85	12.08	61,865	+0.23(+1.92%)
Jun 13, 2005	11.71	11.91	11.71	11.85	101,636	+0.14(+1.22%)
Jun 10, 2005	11.85	11.89	11.69	11.71	56,710	-0.11(-0.96%)
Jun 09, 2005	11.71	11.85	11.68	11.82	50,327	+0.12(+1.01%)
Jun 08, 2005	11.68	11.73	11.66	11.71	54,255	+0.02(+0.14%)
Jun 07, 2005	11.78	11.85	11.68	11.69	123,977	-0.08(-0.69%)
Jun 06, 2005	11.71	11.81	11.65	11.77	153,928	+0.07(+0.63%)
Jun 03, 2005	11.66	11.70	11.62	11.70	28,477	+0.05(+0.42%)
Jun 02, 2005	11.71	11.73	11.61	11.65	74,631	-0.06(-0.52%)
Jun 01, 2005	11.71	11.80	11.64	11.71	56,219	+0.00(+0.00%)
May 31, 2005	11.71	11.91	11.55	11.71	90,343	+0.02(+0.14%)
May 27, 2005	11.81	11.85	11.62	11.69	51,309	-0.08(-0.66%)
May 26, 2005	11.63	11.77	11.61	11.77	31,423	+0.18(+1.51%)
May 25, 2005	11.47	11.63	11.45	11.60	47,381	+0.07(+0.60%)
May 24, 2005	11.69	11.69	11.38	11.53	48,363	-0.08(-0.70%)
May 23, 2005	11.61	11.62	11.60	11.61	72,913	+0.01(+0.07%)
May 20, 2005	11.63	11.67	11.55	11.60	28,723	-0.01(-0.07%)
May 19, 2005	11.73	11.73	11.61	11.61	35,351	-0.10(-0.87%)
May 18, 2005	11.57	11.71	11.51	11.71	51,063	+0.15(+1.30%)
May 17, 2005	11.45	11.56	11.43	11.56	52,291	+0.13(+1.14%)
May 16, 2005	11.34	11.44	11.34	11.43	18,903	+0.09(+0.75%)
May 13, 2005	11.45	11.45	11.32	11.34	20,130	-0.07(-0.64%)
May 12, 2005	11.41	11.45	11.28	11.42	72,913	+0.09(+0.75%)
May 11, 2005	11.30	11.38	11.25	11.33	36,579	-0.05(-0.47%)
May 10, 2005	11.18	11.38	11.10	11.38	51,309	+0.20(+1.82%)
May 09, 2005	11.04	11.18	11.04	11.18	54,255	+0.12(+1.07%)
May 06, 2005	11.05	11.07	11.01	11.06	32,896	+0.04(+0.33%)
May 05, 2005	11.02	11.05	11.00	11.03	60,638	+0.03(+0.26%)
May 04, 2005	11.01	11.04	10.98	11.00	82,487	-0.02(-0.15%)
May 03, 2005	10.96	11.04	10.96	11.01	45,417	+0.06(+0.52%)

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.