Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.82	20.27	19.79	20.15	311,686	+0.33(+1.68%)
Jul 28, 2005	19.88	19.88	19.72	19.81	534,340	-0.06(-0.31%)
Jul 27, 2005	19.99	20.09	19.75	19.88	382,596	-0.19(-0.94%)
Jul 26, 2005	20.22	20.22	20.00	20.06	413,951	+0.00(+0.00%)
Jul 25, 2005	20.02	20.20	19.95	20.06	272,707	-0.02(-0.10%)
Jul 22, 2005	19.86	20.09	19.81	20.09	222,653	+0.25(+1.26%)
Jul 21, 2005	20.13	20.13	19.71	19.84	581,948	-0.26(-1.28%)
Jul 20, 2005	20.10	20.26	20.03	20.09	459,834	-0.07(-0.35%)
Jul 19, 2005	20.20	20.26	20.01	20.16	382,308	+0.00(+0.00%)
Jul 18, 2005	20.14	20.25	20.01	20.16	167,709	-0.01(-0.03%)
Jul 15, 2005	20.10	20.23	20.08	20.17	219,777	+0.01(+0.03%)
Jul 14, 2005	20.41	20.48	20.02	20.16	207,119	-0.15(-0.75%)
Jul 13, 2005	20.38	20.48	20.25	20.32	142,682	-0.07(-0.34%)
Jul 12, 2005	20.33	20.48	20.33	20.38	165,551	+0.01(+0.07%)
Jul 11, 2005	20.26	20.38	20.20	20.37	250,988	+0.13(+0.65%)
Jul 08, 2005	20.16	20.27	20.06	20.24	254,296	+0.10(+0.52%)
Jul 07, 2005	19.81	20.16	19.68	20.13	225,674	+0.27(+1.36%)
Jul 06, 2005	20.25	20.25	19.85	19.86	269,543	-0.40(-1.99%)
Jul 05, 2005	20.27	20.30	20.16	20.27	215,318	+0.00(+0.00%)
Jul 01, 2005	20.04	20.27	20.04	20.27	279,611	+0.29(+1.46%)
Jun 30, 2005	20.11	20.15	19.97	19.97	253,865	-0.13(-0.66%)
Jun 29, 2005	20.04	20.11	19.98	20.11	167,277	+0.13(+0.66%)
Jun 28, 2005	19.81	19.99	19.80	19.97	201,222	+0.22(+1.13%)
Jun 27, 2005	19.58	19.78	19.54	19.75	124,127	+0.18(+0.92%)
Jun 24, 2005	19.67	19.75	19.56	19.57	255,591	-0.17(-0.88%)
Jun 23, 2005	19.75	19.81	19.64	19.75	156,346	-0.01(-0.04%)
Jun 22, 2005	19.81	19.91	19.63	19.75	164,545	+0.01(+0.04%)
Jun 21, 2005	19.81	19.84	19.67	19.75	182,811	-0.07(-0.35%)
Jun 20, 2005	19.72	19.88	19.69	19.81	120,675	-0.03(-0.14%)
Jun 17, 2005	19.85	19.91	19.77	19.84	379,000	+0.06(+0.28%)
Jun 16, 2005	19.63	19.79	19.62	19.79	221,790	+0.22(+1.14%)
Jun 15, 2005	19.61	19.66	19.43	19.56	257,748	+0.01(+0.07%)
Jun 14, 2005	19.68	19.68	19.47	19.55	155,915	-0.13(-0.64%)
Jun 13, 2005	19.36	19.68	19.31	19.68	206,544	+0.33(+1.73%)
Jun 10, 2005	19.38	19.38	19.26	19.34	127,579	+0.04(+0.22%)
Jun 09, 2005	19.23	19.30	19.02	19.30	223,948	+0.05(+0.25%)
Jun 08, 2005	19.30	19.40	19.21	19.25	191,010	-0.01(-0.07%)
Jun 07, 2005	19.27	19.46	19.20	19.27	218,051	+0.04(+0.22%)
Jun 06, 2005	19.31	19.33	19.13	19.22	231,715	-0.06(-0.32%)
Jun 03, 2005	19.37	19.47	19.15	19.29	180,366	-0.01(-0.04%)
Jun 02, 2005	19.40	19.46	19.22	19.29	243,653	-0.07(-0.36%)
Jun 01, 2005	19.05	19.45	19.04	19.36	370,657	+0.39(+2.05%)
May 31, 2005	18.99	19.08	18.77	18.97	296,727	+0.06(+0.33%)
May 27, 2005	18.81	19.00	18.76	18.91	178,353	+0.10(+0.55%)
May 26, 2005	18.77	18.90	18.77	18.81	180,942	+0.13(+0.71%)
May 25, 2005	18.71	18.88	18.65	18.67	194,606	-0.10(-0.52%)
May 24, 2005	18.90	18.90	18.70	18.77	210,715	-0.12(-0.63%)
May 23, 2005	18.88	18.98	18.77	18.89	186,839	+0.01(+0.07%)
May 20, 2005	18.88	18.88	18.67	18.88	221,790	+0.01(+0.04%)
May 19, 2005	18.99	19.04	18.73	18.87	164,257	-0.13(-0.70%)
May 18, 2005	18.98	19.08	18.90	19.00	153,326	+0.10(+0.51%)
May 17, 2005	18.74	18.94	18.60	18.90	323,336	+0.10(+0.55%)
May 16, 2005	18.33	18.81	18.29	18.80	454,800	+0.47(+2.54%)
May 13, 2005	18.38	18.42	18.08	18.33	350,808	-0.04(-0.23%)
May 12, 2005	18.45	18.54	18.28	18.38	236,173	-0.07(-0.38%)
May 11, 2005	18.56	18.58	18.26	18.45	237,468	-0.15(-0.82%)
May 10, 2005	18.63	18.79	18.56	18.60	261,776	-0.15(-0.78%)
May 09, 2005	18.70	18.76	18.56	18.74	185,832	+0.10(+0.56%)
May 06, 2005	18.72	18.75	18.56	18.64	175,188	+0.02(+0.11%)
May 05, 2005	18.63	18.76	18.51	18.62	209,277	-0.03(-0.15%)
May 04, 2005	18.65	18.76	18.52	18.65	206,256	-0.01(-0.04%)
May 03, 2005	18.81	19.06	18.61	18.65	223,804	-0.22(-1.18%)

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.