Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.54	13.63	13.46	13.62	3,907,339	+0.09(+0.64%)
Jul 28, 2005	13.49	13.59	13.45	13.54	4,106,709	+0.04(+0.32%)
Jul 27, 2005	13.47	13.54	13.37	13.49	3,795,505	-0.05(-0.40%)
Jul 26, 2005	13.52	13.61	13.37	13.55	2,797,721	+0.06(+0.43%)
Jul 25, 2005	13.57	13.62	13.41	13.49	2,884,322	-0.11(-0.80%)
Jul 22, 2005	13.47	13.61	13.45	13.60	3,471,529	+0.24(+1.80%)
Jul 21, 2005	13.33	13.42	13.20	13.36	3,531,963	+0.03(+0.22%)
Jul 20, 2005	13.25	13.33	13.15	13.33	2,466,268	+0.01(+0.07%)
Jul 19, 2005	13.03	13.32	12.97	13.32	5,220,689	+0.38(+2.95%)
Jul 18, 2005	13.08	13.10	12.91	12.94	3,432,901	-0.17(-1.29%)
Jul 15, 2005	13.10	13.14	13.05	13.11	2,468,449	+0.01(+0.06%)
Jul 14, 2005	12.93	13.10	12.93	13.10	2,815,166	+0.18(+1.39%)
Jul 13, 2005	12.88	12.93	12.82	12.92	1,816,447	+0.00(+0.02%)
Jul 12, 2005	12.87	12.95	12.80	12.91	2,140,111	+0.01(+0.11%)
Jul 11, 2005	12.96	12.96	12.84	12.90	1,588,729	-0.02(-0.16%)
Jul 08, 2005	12.85	12.93	12.77	12.92	3,674,948	+0.09(+0.66%)
Jul 07, 2005	12.88	12.89	12.68	12.84	3,677,129	-0.08(-0.62%)
Jul 06, 2005	13.03	13.03	12.88	12.92	4,125,088	-0.14(-1.08%)
Jul 05, 2005	12.91	13.08	12.87	13.06	4,317,605	+0.13(+1.01%)
Jul 01, 2005	12.92	12.96	12.88	12.93	2,824,823	+0.11(+0.85%)
Jun 30, 2005	12.88	12.92	12.80	12.82	4,915,715	-0.12(-0.96%)
Jun 29, 2005	12.84	13.00	12.83	12.94	4,087,395	+0.15(+1.14%)
Jun 28, 2005	12.63	12.83	12.57	12.80	4,080,853	+0.21(+1.70%)
Jun 27, 2005	12.62	12.66	12.56	12.58	4,713,853	-0.04(-0.33%)
Jun 24, 2005	12.80	12.81	12.61	12.62	5,768,021	+0.02(+0.13%)
Jun 23, 2005	12.82	12.83	12.57	12.61	4,140,353	-0.21(-1.64%)
Jun 22, 2005	12.90	12.91	12.79	12.82	4,956,523	-0.06(-0.47%)
Jun 21, 2005	12.89	12.93	12.84	12.88	2,618,599	-0.05(-0.40%)
Jun 20, 2005	12.94	13.00	12.88	12.93	2,820,773	-0.04(-0.32%)
Jun 17, 2005	12.99	13.03	12.84	12.97	5,172,092	+0.04(+0.30%)
Jun 16, 2005	12.82	12.98	12.21	12.93	15,663,624	+0.07(+0.55%)
Jun 15, 2005	13.03	13.05	12.86	12.86	4,475,543	-0.26(-2.02%)
Jun 14, 2005	13.02	13.17	13.00	13.13	3,431,966	+0.11(+0.81%)
Jun 13, 2005	13.11	13.12	12.97	13.02	2,965,628	-0.11(-0.87%)
Jun 10, 2005	13.16	13.17	13.11	13.14	3,391,469	+0.01(+0.11%)
Jun 09, 2005	13.17	13.17	13.03	13.12	4,012,631	-0.03(-0.24%)
Jun 08, 2005	13.11	13.16	13.08	13.15	3,727,595	+0.07(+0.54%)
Jun 07, 2005	13.12	13.24	13.08	13.08	2,664,392	-0.07(-0.55%)
Jun 06, 2005	13.30	13.33	13.08	13.15	4,626,629	-0.19(-1.42%)
Jun 03, 2005	13.46	13.52	13.29	13.34	2,950,052	-0.10(-0.75%)
Jun 02, 2005	13.31	13.46	13.24	13.45	2,280,293	+0.13(+1.01%)
Jun 01, 2005	13.10	13.31	13.07	13.31	3,469,037	+0.17(+1.27%)
May 31, 2005	13.23	13.27	13.13	13.14	2,591,186	-0.13(-0.98%)
May 27, 2005	13.31	13.34	13.22	13.27	2,647,882	-0.06(-0.48%)
May 26, 2005	13.29	13.37	13.28	13.34	2,374,060	+0.08(+0.63%)
May 25, 2005	13.28	13.31	13.24	13.25	2,933,230	-0.08(-0.63%)
May 24, 2005	13.39	13.39	13.29	13.34	2,645,701	-0.08(-0.61%)
May 23, 2005	13.49	13.49	13.36	13.42	3,360,318	-0.07(-0.54%)
May 20, 2005	13.61	13.63	13.47	13.49	2,718,284	-0.12(-0.87%)
May 19, 2005	13.67	13.68	13.57	13.61	3,031,357	-0.05(-0.40%)
May 18, 2005	13.53	13.70	13.50	13.67	2,924,819	+0.15(+1.13%)
May 17, 2005	13.30	13.54	13.26	13.51	3,237,581	+0.21(+1.61%)
May 16, 2005	13.25	13.33	13.20	13.30	2,927,311	+0.05(+0.39%)
May 13, 2005	13.34	13.38	13.14	13.25	2,148,522	-0.10(-0.72%)
May 12, 2005	13.46	13.52	13.29	13.34	3,302,687	-0.08(-0.61%)
May 11, 2005	13.65	13.69	13.35	13.43	3,951,263	-0.12(-0.87%)
May 10, 2005	13.71	13.72	13.54	13.54	2,865,943	-0.19(-1.41%)
May 09, 2005	13.84	13.85	13.72	13.74	3,264,994	-0.12(-0.87%)
May 06, 2005	13.72	13.89	13.71	13.86	3,746,285	+0.25(+1.86%)
May 05, 2005	13.65	13.68	13.48	13.60	2,590,251	-0.09(-0.69%)
May 04, 2005	13.51	13.73	13.49	13.70	2,551,000	+0.26(+1.91%)
May 03, 2005	13.47	13.57	13.41	13.44	1,898,064	-0.03(-0.23%)

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.