Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.72	13.01	12.68	12.96	15,308,246	+0.20(+1.60%)
Jul 28, 2005	12.93	12.98	12.66	12.76	20,256,738	-0.29(-2.19%)
Jul 27, 2005	12.79	13.18	12.69	13.04	41,815,664	+0.66(+5.33%)
Jul 26, 2005	12.30	12.47	12.15	12.38	17,523,038	+0.28(+2.30%)
Jul 25, 2005	12.04	12.18	12.00	12.11	11,741,593	+0.07(+0.62%)
Jul 22, 2005	12.32	12.40	11.98	12.03	16,175,588	-0.33(-2.64%)
Jul 21, 2005	12.52	12.58	12.28	12.36	13,131,515	-0.02(-0.16%)
Jul 20, 2005	12.30	12.47	12.18	12.38	11,003,573	+0.01(+0.05%)
Jul 19, 2005	12.04	12.56	11.91	12.37	19,726,076	+0.46(+3.89%)
Jul 18, 2005	11.77	11.91	11.66	11.91	9,952,388	+0.14(+1.21%)
Jul 15, 2005	11.53	11.86	11.53	11.77	9,232,738	+0.12(+1.05%)
Jul 14, 2005	11.91	11.91	11.64	11.64	10,141,963	-0.18(-1.55%)
Jul 13, 2005	11.90	11.95	11.77	11.83	11,816,247	-0.03(-0.29%)
Jul 12, 2005	11.70	11.94	11.70	11.86	15,322,795	+0.16(+1.34%)
Jul 11, 2005	11.57	11.83	11.57	11.70	15,743,974	+0.17(+1.47%)
Jul 08, 2005	11.30	11.55	11.26	11.53	10,650,876	+0.25(+2.17%)
Jul 07, 2005	10.91	11.36	10.91	11.29	13,155,028	+0.06(+0.55%)
Jul 06, 2005	11.44	11.53	11.22	11.23	12,822,169	-0.21(-1.84%)
Jul 05, 2005	11.42	11.57	11.40	11.44	8,767,471	-0.05(-0.47%)
Jul 01, 2005	11.45	11.54	11.40	11.49	8,155,835	+0.18(+1.62%)
Jun 30, 2005	11.55	11.62	11.24	11.31	13,102,711	-0.15(-1.31%)
Jun 29, 2005	11.43	13.58	11.34	11.46	13,214,105	+0.14(+1.26%)
Jun 28, 2005	11.24	11.47	11.24	11.32	13,139,303	+0.27(+2.46%)
Jun 27, 2005	11.34	11.45	10.94	11.04	10,311,845	-0.25(-2.23%)
Jun 24, 2005	11.23	11.38	11.19	11.30	16,664,221	+0.07(+0.67%)
Jun 23, 2005	11.47	11.48	11.22	11.22	13,082,284	-0.21(-1.85%)
Jun 22, 2005	11.30	11.53	11.30	11.43	13,963,881	+0.21(+1.88%)
Jun 21, 2005	11.36	11.40	11.19	11.22	7,486,297	-0.11(-0.96%)
Jun 20, 2005	11.19	11.36	11.18	11.33	8,665,630	+0.02(+0.18%)
Jun 17, 2005	11.40	11.41	11.19	11.31	18,013,876	-0.10(-0.89%)
Jun 16, 2005	11.21	11.53	11.21	11.41	16,359,431	+0.20(+1.76%)
Jun 15, 2005	11.19	11.27	10.99	11.21	13,767,840	+0.10(+0.86%)
Jun 14, 2005	10.82	11.13	10.68	11.12	18,585,980	+0.24(+2.19%)
Jun 13, 2005	10.82	10.89	10.70	10.88	9,685,954	+0.02(+0.19%)
Jun 10, 2005	10.89	11.02	10.74	10.86	11,125,695	+0.00(+0.00%)
Jun 09, 2005	10.81	10.87	10.72	10.86	5,980,867	+0.07(+0.69%)
Jun 08, 2005	10.82	10.83	10.64	10.79	8,974,387	+0.20(+1.86%)
Jun 07, 2005	10.85	10.96	10.59	10.59	12,988,378	-0.27(-2.45%)
Jun 06, 2005	10.94	10.99	10.83	10.85	9,540,026	-0.08(-0.75%)
Jun 03, 2005	10.92	10.96	10.82	10.94	13,211,018	+0.05(+0.50%)
Jun 02, 2005	10.89	11.19	10.83	10.88	27,309,952	-0.17(-1.54%)
Jun 01, 2005	10.76	11.28	10.74	11.05	26,256,710	+0.38(+3.57%)
May 31, 2005	10.59	10.70	10.49	10.67	17,325,088	+0.12(+1.16%)
May 27, 2005	10.49	10.59	10.41	10.55	16,284,924	+0.16(+1.57%)
May 26, 2005	10.21	10.55	10.20	10.38	41,529,832	+0.28(+2.76%)
May 25, 2005	9.942	10.12	9.874	10.11	20,046,884	+0.20(+2.06%)
May 24, 2005	9.853	9.921	9.697	9.901	14,511,296	+0.01(+0.07%)
May 23, 2005	10.04	10.04	9.767	9.894	17,189,298	-0.11(-1.09%)
May 20, 2005	10.08	10.13	9.969	10.00	11,403,003	-0.08(-0.81%)
May 19, 2005	9.935	10.14	9.914	10.08	14,298,796	+0.17(+1.72%)
May 18, 2005	10.02	10.12	9.833	9.914	25,376,142	-0.12(-1.15%)
May 17, 2005	10.00	10.07	9.527	10.03	31,127,168	-0.20(-1.93%)
May 16, 2005	10.25	10.28	9.948	10.23	15,668,585	-0.05(-0.53%)
May 13, 2005	10.41	10.45	10.08	10.28	15,934,431	-0.05(-0.53%)
May 12, 2005	10.63	10.72	10.23	10.34	23,935,666	-0.20(-1.94%)
May 11, 2005	10.08	10.66	10.08	10.54	23,489,358	+0.43(+4.24%)
May 10, 2005	10.15	10.32	9.867	10.11	24,707,486	-0.26(-2.49%)
May 09, 2005	10.02	10.45	9.942	10.37	34,438,704	+0.33(+3.25%)
May 06, 2005	9.459	10.19	9.459	10.04	42,503,424	+0.65(+6.88%)
May 05, 2005	9.295	9.527	9.295	9.397	11,367,292	+0.08(+0.88%)
May 04, 2005	9.390	9.431	9.214	9.316	17,885,142	-0.10(-1.08%)
May 03, 2005	9.282	9.452	9.220	9.418	10,895,413	+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.