Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.32	20.13	19.28	19.79	677,458	+0.49(+2.56%)
Jul 28, 2005	19.07	19.34	18.93	19.30	445,845	+0.22(+1.14%)
Jul 27, 2005	18.99	19.11	18.76	19.08	366,619	+0.13(+0.68%)
Jul 26, 2005	18.85	19.01	18.70	18.95	275,166	+0.05(+0.26%)
Jul 25, 2005	19.20	19.32	18.78	18.90	502,637	-0.24(-1.24%)
Jul 22, 2005	19.00	19.14	18.12	19.14	414,822	+0.53(+2.87%)
Jul 21, 2005	18.96	18.96	18.48	18.60	515,167	-0.35(-1.83%)
Jul 20, 2005	18.25	19.02	18.18	18.95	534,771	+0.61(+3.35%)
Jul 19, 2005	17.52	18.36	17.46	18.34	1,718,202	+0.95(+5.46%)
Jul 18, 2005	17.57	17.87	17.25	17.39	854,705	-0.18(-1.01%)
Jul 15, 2005	17.57	17.71	17.46	17.57	240,606	-0.01(-0.06%)
Jul 14, 2005	17.81	17.86	17.47	17.57	398,552	-0.10(-0.56%)
Jul 13, 2005	17.81	17.96	17.51	17.67	622,586	-0.09(-0.50%)
Jul 12, 2005	18.19	18.19	17.72	17.76	501,424	-0.40(-2.18%)
Jul 11, 2005	18.21	18.31	17.91	18.16	456,657	+0.04(+0.22%)
Jul 08, 2005	17.43	18.14	17.21	18.12	617,028	+0.69(+3.97%)
Jul 07, 2005	17.32	17.43	17.04	17.43	506,375	+0.01(+0.06%)
Jul 06, 2005	17.87	17.87	17.22	17.42	612,279	-0.47(-2.60%)
Jul 05, 2005	17.56	17.89	17.32	17.88	496,877	+0.33(+1.86%)
Jul 01, 2005	17.57	17.69	17.47	17.56	453,929	+0.08(+0.45%)
Jun 30, 2005	17.89	18.12	17.47	17.48	554,578	-0.31(-1.73%)
Jun 29, 2005	17.79	17.81	17.60	17.78	394,712	+0.05(+0.28%)
Jun 28, 2005	17.22	17.75	17.22	17.73	909,880	+0.63(+3.70%)
Jun 27, 2005	17.81	17.81	17.10	17.10	1,042,663	-0.76(-4.27%)
Jun 24, 2005	18.02	18.09	17.68	17.86	669,374	-0.12(-0.66%)
Jun 23, 2005	18.43	18.49	17.81	17.98	1,002,848	-0.45(-2.42%)
Jun 22, 2005	18.31	18.55	18.25	18.43	522,645	+0.12(+0.65%)
Jun 21, 2005	18.33	18.41	18.13	18.31	789,020	-0.01(-0.05%)
Jun 20, 2005	18.33	18.40	18.17	18.32	558,418	+0.00(+0.00%)
Jun 17, 2005	18.43	18.58	17.95	18.32	631,580	+0.05(+0.27%)
Jun 16, 2005	18.09	18.36	17.72	18.27	600,961	+0.21(+1.15%)
Jun 15, 2005	17.70	18.06	17.52	18.06	1,215,464	+0.40(+2.24%)
Jun 14, 2005	17.37	17.67	17.35	17.66	1,213,443	+0.34(+1.94%)
Jun 13, 2005	17.58	17.63	17.22	17.33	1,219,607	-0.14(-0.79%)
Jun 10, 2005	17.57	17.79	17.14	17.47	1,958,606	+0.21(+1.20%)
Jun 09, 2005	16.82	17.32	16.04	17.26	3,748,859	+0.93(+5.70%)
Jun 08, 2005	18.80	18.80	15.13	16.33	10,565,685	-7.30(-30.90%)
Jun 07, 2005	23.50	23.86	23.43	23.63	295,680	+0.17(+0.72%)
Jun 06, 2005	23.04	23.46	22.77	23.46	295,579	+0.41(+1.76%)
Jun 03, 2005	22.98	23.14	22.92	23.06	278,198	+0.22(+0.95%)
Jun 02, 2005	22.62	22.89	22.52	22.84	372,076	+0.29(+1.27%)
Jun 01, 2005	22.66	22.86	22.46	22.55	356,110	-0.15(-0.65%)
May 31, 2005	22.28	22.72	22.02	22.70	1,007,396	+0.38(+1.68%)
May 27, 2005	22.27	22.46	22.04	22.32	220,093	+0.06(+0.27%)
May 26, 2005	22.36	22.42	22.04	22.27	414,215	+0.17(+0.76%)
May 25, 2005	22.31	22.35	22.01	22.10	333,373	-0.57(-2.53%)
May 24, 2005	22.92	23.00	22.62	22.67	319,529	-0.43(-1.84%)
May 23, 2005	23.13	23.14	22.80	23.10	354,190	-0.03(-0.13%)
May 20, 2005	23.19	23.19	22.80	23.13	163,907	-0.05(-0.21%)
May 19, 2005	23.15	23.26	22.85	23.18	168,960	+0.02(+0.09%)
May 18, 2005	22.66	23.16	22.59	23.16	631,782	+0.53(+2.36%)
May 17, 2005	22.71	22.84	22.46	22.62	509,912	-0.29(-1.25%)
May 16, 2005	23.03	23.45	22.70	22.91	400,068	-0.25(-1.07%)
May 13, 2005	22.76	23.16	22.60	23.16	425,331	+0.36(+1.56%)
May 12, 2005	23.30	23.33	22.57	22.80	401,988	-0.57(-2.46%)
May 11, 2005	23.21	23.43	22.96	23.37	203,621	+0.17(+0.72%)
May 10, 2005	24.00	24.00	22.98	23.21	344,489	-0.79(-3.30%)
May 09, 2005	23.72	24.00	23.42	24.00	204,733	+0.19(+0.79%)
May 06, 2005	24.00	24.00	23.45	23.81	197,053	-0.04(-0.17%)
May 05, 2005	23.63	23.90	23.36	23.85	204,328	+0.14(+0.58%)
May 04, 2005	23.88	23.88	23.53	23.71	213,221	+0.09(+0.38%)
May 03, 2005	23.56	23.90	23.29	23.62	361,870	+0.02(+0.08%)

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.