Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.12	15.12	14.94	14.99	730,900	-0.13(-0.86%)
Jul 28, 2005	15.10	15.15	14.96	15.12	688,100	+0.07(+0.47%)
Jul 27, 2005	15.01	15.15	15.00	15.05	587,900	+0.01(+0.07%)
Jul 26, 2005	15.11	15.16	15.00	15.04	447,100	-0.01(-0.07%)
Jul 25, 2005	15.05	15.17	14.96	15.05	597,400	+0.00(+0.00%)
Jul 22, 2005	15.00	15.25	14.96	15.05	880,000	+0.10(+0.67%)
Jul 21, 2005	15.09	15.15	14.80	14.95	765,100	-0.19(-1.25%)
Jul 20, 2005	15.19	15.38	14.90	15.14	1,019,300	-0.23(-1.50%)
Jul 19, 2005	15.29	15.48	15.20	15.37	385,100	+0.18(+1.18%)
Jul 18, 2005	15.19	15.34	15.13	15.19	411,500	-0.10(-0.65%)
Jul 15, 2005	15.11	15.29	15.08	15.29	340,900	+0.07(+0.46%)
Jul 14, 2005	15.45	15.48	15.17	15.22	399,800	-0.06(-0.39%)
Jul 13, 2005	15.25	15.44	15.15	15.28	506,400	-0.02(-0.13%)
Jul 12, 2005	15.42	15.47	15.25	15.30	485,600	-0.19(-1.23%)
Jul 11, 2005	15.40	15.50	15.31	15.49	752,600	+0.00(+0.00%)
Jul 08, 2005	15.14	15.51	14.92	15.49	1,158,400	+0.05(+0.32%)
Jul 07, 2005	15.31	15.55	15.14	15.44	909,300	-0.07(-0.45%)
Jul 06, 2005	15.47	15.59	15.30	15.51	577,700	-0.04(-0.26%)
Jul 05, 2005	15.30	15.55	15.20	15.55	1,032,300	+0.12(+0.78%)
Jul 01, 2005	15.37	15.48	15.27	15.43	503,200	+0.00(+0.00%)
Jun 30, 2005	15.35	15.49	15.29	15.43	1,320,000	+0.04(+0.26%)
Jun 29, 2005	15.21	15.41	15.15	15.39	1,438,700	+0.14(+0.92%)
Jun 28, 2005	15.14	15.25	14.98	15.25	1,426,600	+0.18(+1.19%)
Jun 27, 2005	15.02	15.10	14.91	15.07	1,273,500	+0.05(+0.33%)
Jun 24, 2005	15.15	15.25	14.73	15.02	2,863,900	-0.53(-3.41%)
Jun 23, 2005	15.30	15.55	14.93	15.55	6,540,900	+1.97(+14.51%)
Jun 22, 2005	13.48	13.59	13.35	13.58	446,100	+0.18(+1.34%)
Jun 21, 2005	13.21	13.44	13.13	13.40	599,100	+0.16(+1.21%)
Jun 20, 2005	13.27	13.39	13.14	13.24	348,000	-0.13(-0.97%)
Jun 17, 2005	13.49	13.50	13.35	13.37	911,100	-0.11(-0.82%)
Jun 16, 2005	13.44	13.48	13.22	13.48	440,900	+0.05(+0.37%)
Jun 15, 2005	13.14	13.44	13.14	13.43	783,800	+0.36(+2.75%)
Jun 14, 2005	12.56	13.17	12.55	13.07	833,500	+0.44(+3.48%)
Jun 13, 2005	12.19	12.77	12.16	12.63	680,100	+0.32(+2.60%)
Jun 10, 2005	12.30	12.43	12.13	12.31	428,400	-0.05(-0.40%)
Jun 09, 2005	11.99	12.37	11.93	12.36	502,800	+0.38(+3.17%)
Jun 08, 2005	11.97	11.99	11.84	11.98	476,600	+0.05(+0.42%)
Jun 07, 2005	11.98	12.18	11.83	11.93	529,300	-0.05(-0.42%)
Jun 06, 2005	11.70	11.98	11.66	11.98	464,100	+0.28(+2.39%)
Jun 03, 2005	11.98	11.98	11.62	11.70	363,400	-0.22(-1.85%)
Jun 02, 2005	11.94	11.97	11.76	11.92	438,500	+0.05(+0.42%)
Jun 01, 2005	11.69	11.87	11.60	11.87	340,500	+0.18(+1.54%)
May 31, 2005	11.86	11.91	11.67	11.69	366,600	-0.23(-1.93%)
May 27, 2005	11.75	11.93	11.65	11.92	438,300	+0.13(+1.10%)
May 26, 2005	11.62	11.82	11.45	11.79	380,300	+0.17(+1.46%)
May 25, 2005	11.75	11.75	11.41	11.62	499,200	-0.15(-1.27%)
May 24, 2005	11.90	11.99	11.72	11.77	612,000	-0.11(-0.93%)
May 23, 2005	11.87	11.99	11.78	11.88	355,200	+0.00(+0.00%)
May 20, 2005	11.93	11.98	11.74	11.88	237,000	-0.01(-0.08%)
May 19, 2005	11.87	11.95	11.77	11.89	261,400	+0.07(+0.59%)
May 18, 2005	11.24	11.82	11.24	11.82	512,600	+0.68(+6.10%)
May 17, 2005	11.15	11.23	11.07	11.14	304,400	-0.11(-0.98%)
May 16, 2005	11.21	11.35	11.16	11.25	412,300	+0.09(+0.81%)
May 13, 2005	11.09	11.19	11.02	11.16	405,600	+0.12(+1.09%)
May 12, 2005	11.01	11.17	11.00	11.04	405,300	+0.02(+0.18%)
May 11, 2005	11.01	11.13	10.86	11.02	278,500	+0.02(+0.18%)
May 10, 2005	11.04	11.10	10.96	11.00	386,900	-0.12(-1.08%)
May 09, 2005	11.20	11.22	11.00	11.12	381,100	-0.13(-1.16%)
May 06, 2005	11.10	11.29	10.93	11.25	583,900	+0.21(+1.90%)
May 05, 2005	11.25	11.30	11.02	11.04	531,900	-0.28(-2.47%)
May 04, 2005	11.10	11.32	11.05	11.32	565,100	+0.27(+2.44%)
May 03, 2005	10.81	11.12	10.80	11.05	468,200	+0.15(+1.38%)

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.