Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.01	14.10	14.01	14.08	33,600	+0.12(+0.86%)
Jul 28, 2005	13.88	14.00	13.86	13.96	19,000	+0.10(+0.72%)
Jul 27, 2005	14.00	14.00	13.86	13.86	11,400	-0.05(-0.36%)
Jul 26, 2005	13.92	13.92	13.82	13.91	16,400	+0.02(+0.14%)
Jul 25, 2005	13.84	13.89	13.80	13.89	8,700	+0.09(+0.65%)
Jul 22, 2005	13.93	13.96	13.65	13.80	24,000	-0.10(-0.72%)
Jul 21, 2005	13.78	13.94	13.74	13.90	16,400	+0.07(+0.51%)
Jul 20, 2005	14.00	14.00	13.83	13.83	16,200	-0.11(-0.79%)
Jul 19, 2005	13.87	13.98	13.87	13.94	10,400	-0.01(-0.07%)
Jul 18, 2005	13.99	14.00	13.94	13.95	12,200	+0.00(+0.00%)
Jul 15, 2005	13.82	14.05	13.75	13.95	17,400	+0.13(+0.94%)
Jul 14, 2005	13.86	13.88	13.75	13.82	11,400	+0.02(+0.14%)
Jul 13, 2005	13.79	13.80	13.79	13.80	2,400	+0.01(+0.07%)
Jul 12, 2005	13.80	13.82	13.78	13.79	2,700	+0.01(+0.07%)
Jul 11, 2005	13.70	13.80	13.66	13.78	19,500	+0.11(+0.80%)
Jul 08, 2005	13.80	13.82	13.63	13.67	9,100	-0.08(-0.58%)
Jul 07, 2005	13.73	13.81	13.73	13.75	16,900	+0.00(+0.00%)
Jul 06, 2005	13.70	13.75	13.59	13.75	24,700	+0.00(+0.00%)
Jul 05, 2005	13.68	13.75	13.65	13.75	15,200	+0.10(+0.73%)
Jul 01, 2005	13.53	13.67	13.53	13.65	15,300	+0.02(+0.15%)
Jun 30, 2005	13.72	13.75	13.63	13.63	15,400	-0.11(-0.80%)
Jun 29, 2005	13.73	13.77	13.70	13.74	19,100	+0.05(+0.37%)
Jun 28, 2005	13.72	13.78	13.69	13.69	13,800	-0.05(-0.36%)
Jun 27, 2005	13.75	13.82	13.74	13.74	4,000	+0.01(+0.07%)
Jun 24, 2005	13.75	13.93	13.72	13.73	3,500	+0.02(+0.15%)
Jun 23, 2005	13.65	13.80	13.65	13.71	14,000	-0.07(-0.51%)
Jun 22, 2005	13.67	13.78	13.67	13.78	13,500	+0.11(+0.80%)
Jun 21, 2005	13.58	13.67	13.58	13.67	44,200	+0.09(+0.66%)
Jun 20, 2005	13.63	13.65	13.52	13.58	19,900	+0.00(+0.00%)
Jun 17, 2005	13.49	13.65	13.48	13.58	19,400	+0.08(+0.59%)
Jun 16, 2005	13.41	13.65	13.41	13.50	24,500	+0.07(+0.52%)
Jun 15, 2005	13.50	13.55	13.40	13.43	15,100	-0.06(-0.44%)
Jun 14, 2005	13.53	13.63	13.42	13.49	24,500	-0.10(-0.74%)
Jun 13, 2005	13.65	13.65	13.45	13.59	21,000	-0.06(-0.44%)
Jun 10, 2005	13.57	13.65	13.56	13.65	13,200	+0.10(+0.74%)
Jun 09, 2005	13.50	13.60	13.46	13.55	19,400	-0.03(-0.22%)
Jun 08, 2005	13.52	13.58	13.52	13.58	20,100	+0.08(+0.59%)
Jun 07, 2005	13.50	13.53	13.49	13.50	22,000	+0.04(+0.30%)
Jun 06, 2005	13.50	13.50	13.46	13.46	2,300	-0.01(-0.07%)
Jun 03, 2005	13.50	13.51	13.46	13.47	13,100	+0.01(+0.07%)
Jun 02, 2005	13.39	13.47	13.37	13.46	25,700	+0.07(+0.52%)
Jun 01, 2005	13.40	13.45	13.37	13.39	40,700	-0.07(-0.52%)
May 31, 2005	13.49	13.49	13.45	13.46	8,200	+0.01(+0.07%)
May 27, 2005	13.45	13.48	13.41	13.45	8,100	+0.00(+0.00%)
May 26, 2005	13.42	13.48	13.40	13.45	23,000	+0.03(+0.22%)
May 25, 2005	13.40	13.50	13.40	13.42	25,300	-0.05(-0.37%)
May 24, 2005	13.40	13.48	13.39	13.47	14,700	+0.03(+0.22%)
May 23, 2005	13.45	13.48	13.44	13.44	12,000	+0.03(+0.22%)
May 20, 2005	13.54	13.54	13.41	13.41	15,800	-0.12(-0.89%)
May 19, 2005	13.54	13.55	13.52	13.53	10,600	+0.04(+0.30%)
May 18, 2005	13.48	13.55	13.48	13.49	13,900	+0.01(+0.07%)
May 17, 2005	13.42	13.48	13.38	13.48	15,600	+0.00(+0.00%)
May 16, 2005	13.47	13.48	13.47	13.48	3,100	+0.09(+0.67%)
May 13, 2005	13.39	13.48	13.39	13.39	14,500	+0.01(+0.07%)
May 12, 2005	13.31	13.52	13.24	13.38	18,300	+0.09(+0.68%)
May 11, 2005	13.25	13.29	13.25	13.29	4,400	+0.06(+0.45%)
May 10, 2005	13.17	13.23	13.17	13.23	14,200	+0.08(+0.61%)
May 09, 2005	13.10	13.15	12.96	13.15	16,500	+0.13(+1.00%)
May 06, 2005	13.22	13.22	13.02	13.02	16,900	-0.20(-1.51%)
May 05, 2005	13.38	13.39	13.22	13.22	16,300	-0.16(-1.20%)
May 04, 2005	13.30	13.40	13.25	13.38	9,800	+0.09(+0.68%)
May 03, 2005	13.25	13.30	13.25	13.29	5,200	+0.05(+0.38%)

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.