Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.72	13.01	12.68	12.96	15,308,506	+0.20(+1.60%)
Jul 28, 2005	12.93	12.98	12.66	12.76	20,257,082	-0.29(-2.19%)
Jul 27, 2005	12.79	13.18	12.69	13.04	41,816,376	+0.66(+5.33%)
Jul 26, 2005	12.30	12.47	12.15	12.38	17,523,336	+0.28(+2.30%)
Jul 25, 2005	12.04	12.18	12.00	12.11	11,741,792	+0.07(+0.62%)
Jul 22, 2005	12.32	12.40	11.98	12.03	16,175,862	-0.33(-2.64%)
Jul 21, 2005	12.52	12.57	12.28	12.36	13,131,738	-0.02(-0.16%)
Jul 20, 2005	12.30	12.47	12.18	12.38	11,003,760	+0.01(+0.05%)
Jul 19, 2005	12.04	12.56	11.91	12.37	19,726,410	+0.46(+3.89%)
Jul 18, 2005	11.77	11.91	11.66	11.91	9,952,557	+0.14(+1.21%)
Jul 15, 2005	11.53	11.86	11.53	11.77	9,232,895	+0.12(+1.05%)
Jul 14, 2005	11.91	11.91	11.64	11.64	10,142,135	-0.18(-1.55%)
Jul 13, 2005	11.90	11.95	11.77	11.83	11,816,448	-0.03(-0.29%)
Jul 12, 2005	11.70	11.94	11.70	11.86	15,323,055	+0.16(+1.34%)
Jul 11, 2005	11.57	11.83	11.57	11.70	15,744,242	+0.17(+1.47%)
Jul 08, 2005	11.30	11.55	11.25	11.53	10,651,057	+0.24(+2.17%)
Jul 07, 2005	10.91	11.36	10.91	11.29	13,155,251	+0.06(+0.55%)
Jul 06, 2005	11.44	11.53	11.22	11.23	12,822,387	-0.21(-1.84%)
Jul 05, 2005	11.42	11.57	11.40	11.44	8,767,620	-0.05(-0.47%)
Jul 01, 2005	11.45	11.54	11.40	11.49	8,155,973	+0.18(+1.62%)
Jun 30, 2005	11.55	11.62	11.24	11.31	13,102,934	-0.15(-1.31%)
Jun 29, 2005	11.43	13.58	11.34	11.46	13,214,329	+0.14(+1.26%)
Jun 28, 2005	11.24	11.47	11.24	11.32	13,139,527	+0.27(+2.46%)
Jun 27, 2005	11.34	11.45	10.94	11.04	10,312,020	-0.25(-2.23%)
Jun 24, 2005	11.23	11.38	11.19	11.30	16,664,504	+0.07(+0.67%)
Jun 23, 2005	11.47	11.48	11.22	11.22	13,082,506	-0.21(-1.84%)
Jun 22, 2005	11.30	11.53	11.30	11.43	13,964,118	+0.21(+1.88%)
Jun 21, 2005	11.36	11.40	11.19	11.22	7,486,425	-0.11(-0.96%)
Jun 20, 2005	11.19	11.36	11.18	11.33	8,665,777	+0.02(+0.18%)
Jun 17, 2005	11.40	11.41	11.19	11.31	18,014,182	-0.10(-0.89%)
Jun 16, 2005	11.21	11.53	11.21	11.41	16,359,709	+0.20(+1.76%)
Jun 15, 2005	11.19	11.27	10.99	11.21	13,768,074	+0.10(+0.86%)
Jun 14, 2005	10.82	11.13	10.68	11.12	18,586,296	+0.24(+2.19%)
Jun 13, 2005	10.82	10.89	10.70	10.88	9,686,119	+0.02(+0.19%)
Jun 10, 2005	10.89	11.02	10.74	10.86	11,125,884	+0.00(+0.00%)
Jun 09, 2005	10.81	10.87	10.72	10.86	5,980,969	+0.07(+0.69%)
Jun 08, 2005	10.82	10.83	10.64	10.79	8,974,540	+0.20(+1.86%)
Jun 07, 2005	10.85	10.96	10.59	10.59	12,988,599	-0.27(-2.45%)
Jun 06, 2005	10.94	10.99	10.83	10.85	9,540,188	-0.08(-0.75%)
Jun 03, 2005	10.92	10.96	10.82	10.94	13,211,243	+0.05(+0.50%)
Jun 02, 2005	10.89	11.19	10.83	10.88	27,310,416	-0.17(-1.54%)
Jun 01, 2005	10.76	11.28	10.74	11.05	26,257,156	+0.38(+3.57%)
May 31, 2005	10.59	10.70	10.49	10.67	17,325,382	+0.12(+1.16%)
May 27, 2005	10.49	10.59	10.41	10.55	16,285,201	+0.16(+1.57%)
May 26, 2005	10.21	10.55	10.20	10.38	41,530,540	+0.28(+2.76%)
May 25, 2005	9.941	10.12	9.873	10.10	20,047,224	+0.20(+2.06%)
May 24, 2005	9.853	9.921	9.697	9.901	14,511,543	+0.01(+0.07%)
May 23, 2005	10.04	10.04	9.767	9.894	17,189,592	-0.11(-1.09%)
May 20, 2005	10.08	10.13	9.969	10.00	11,403,197	-0.08(-0.81%)
May 19, 2005	9.935	10.14	9.914	10.08	14,299,039	+0.17(+1.72%)
May 18, 2005	10.02	10.12	9.833	9.914	25,376,574	-0.12(-1.15%)
May 17, 2005	10.00	10.07	9.526	10.03	31,127,696	-0.20(-1.93%)
May 16, 2005	10.25	10.27	9.948	10.23	15,668,851	-0.05(-0.53%)
May 13, 2005	10.41	10.45	10.08	10.28	15,934,701	-0.05(-0.53%)
May 12, 2005	10.63	10.72	10.23	10.34	23,936,074	-0.20(-1.94%)
May 11, 2005	10.08	10.66	10.08	10.54	23,489,756	+0.43(+4.24%)
May 10, 2005	10.15	10.32	9.867	10.11	24,707,906	-0.26(-2.49%)
May 09, 2005	10.02	10.45	9.941	10.37	34,439,288	+0.33(+3.25%)
May 06, 2005	9.458	10.19	9.458	10.04	42,504,148	+0.65(+6.88%)
May 05, 2005	9.295	9.526	9.295	9.397	11,367,486	+0.08(+0.88%)
May 04, 2005	9.390	9.431	9.213	9.315	17,885,446	-0.10(-1.08%)
May 03, 2005	9.281	9.452	9.220	9.418	10,895,598	+0.02(+0.22%)

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.