Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.44	16.55	16.25	16.42	338,189	-0.01(-0.09%)
Jul 28, 2005	16.44	16.57	16.36	16.43	339,181	-0.07(-0.43%)
Jul 27, 2005	16.53	16.64	16.28	16.50	409,128	-0.09(-0.55%)
Jul 26, 2005	16.53	16.69	16.49	16.59	302,494	+0.02(+0.13%)
Jul 25, 2005	16.40	16.69	16.40	16.57	505,116	+0.04(+0.26%)
Jul 22, 2005	16.26	16.54	16.26	16.53	375,613	+0.15(+0.90%)
Jul 21, 2005	16.33	16.47	16.24	16.38	509,427	-0.02(-0.13%)
Jul 20, 2005	16.32	16.48	16.28	16.40	603,606	+0.02(+0.13%)
Jul 19, 2005	16.59	16.67	16.26	16.38	1,124,748	-0.17(-1.02%)
Jul 18, 2005	16.79	16.82	16.48	16.55	480,398	-0.15(-0.89%)
Jul 15, 2005	16.90	16.93	16.49	16.70	682,839	-0.33(-1.95%)
Jul 14, 2005	17.03	17.21	16.97	17.03	258,649	-0.12(-0.70%)
Jul 13, 2005	17.11	17.26	17.07	17.15	250,830	+0.07(+0.41%)
Jul 12, 2005	17.11	17.19	17.04	17.08	240,867	+0.01(+0.04%)
Jul 11, 2005	16.93	17.09	16.90	17.07	429,542	+0.09(+0.54%)
Jul 08, 2005	16.64	17.03	16.64	16.98	384,040	+0.18(+1.05%)
Jul 07, 2005	16.55	16.83	16.47	16.81	330,739	+0.17(+1.02%)
Jul 06, 2005	16.81	16.93	16.64	16.64	240,985	-0.25(-1.46%)
Jul 05, 2005	16.64	16.93	16.64	16.88	349,820	-0.01(-0.08%)
Jul 01, 2005	16.62	16.90	16.62	16.90	308,431	+0.30(+1.83%)
Jun 30, 2005	16.43	16.76	16.39	16.59	417,096	+0.04(+0.26%)
Jun 29, 2005	16.58	16.63	16.49	16.55	164,485	-0.06(-0.34%)
Jun 28, 2005	16.30	16.67	16.23	16.61	200,897	+0.35(+2.13%)
Jun 27, 2005	16.30	16.54	16.19	16.26	343,932	-0.06(-0.35%)
Jun 24, 2005	16.58	16.76	16.32	16.32	463,114	-0.23(-1.36%)
Jun 23, 2005	16.54	16.78	16.54	16.54	222,049	-0.17(-1.01%)
Jun 22, 2005	16.57	16.74	16.54	16.71	433,750	+0.20(+1.24%)
Jun 21, 2005	16.40	16.62	16.25	16.51	379,881	+0.12(+0.73%)
Jun 20, 2005	16.18	16.44	16.11	16.39	491,165	+0.15(+0.91%)
Jun 17, 2005	16.21	16.34	16.13	16.24	715,073	-0.10(-0.60%)
Jun 16, 2005	16.22	16.35	16.12	16.34	369,378	+0.11(+0.70%)
Jun 15, 2005	16.23	16.27	16.13	16.23	300,219	-0.04(-0.22%)
Jun 14, 2005	16.13	16.29	16.06	16.26	257,508	-0.03(-0.17%)
Jun 13, 2005	16.04	16.30	16.01	16.29	282,521	+0.19(+1.18%)
Jun 10, 2005	15.93	16.17	15.93	16.10	218,266	-0.03(-0.17%)
Jun 09, 2005	15.99	16.13	15.92	16.13	325,353	+0.08(+0.53%)
Jun 08, 2005	16.13	16.34	16.00	16.04	354,267	-0.08(-0.52%)
Jun 07, 2005	16.54	16.58	16.11	16.13	387,450	-0.35(-2.10%)
Jun 06, 2005	16.32	16.47	16.13	16.47	288,218	+0.01(+0.04%)
Jun 03, 2005	16.52	16.78	16.37	16.47	347,755	-0.12(-0.72%)
Jun 02, 2005	16.44	16.66	16.33	16.59	535,095	+0.16(+0.94%)
Jun 01, 2005	16.05	16.48	16.05	16.43	413,437	+0.33(+2.06%)
May 31, 2005	16.16	16.31	16.05	16.10	244,471	+0.05(+0.31%)
May 27, 2005	16.09	16.13	16.03	16.05	173,698	-0.07(-0.44%)
May 26, 2005	16.05	16.25	16.05	16.12	282,232	-0.01(-0.04%)
May 25, 2005	16.09	16.30	16.01	16.13	213,590	-0.13(-0.78%)
May 24, 2005	16.23	16.42	16.18	16.25	209,353	-0.11(-0.65%)
May 23, 2005	16.47	16.47	16.17	16.36	216,609	+0.01(+0.09%)
May 20, 2005	16.24	16.35	16.10	16.35	181,023	-0.01(-0.04%)
May 19, 2005	16.38	16.46	16.28	16.35	164,721	-0.04(-0.22%)
May 18, 2005	16.30	16.46	16.14	16.39	353,647	+0.13(+0.82%)
May 17, 2005	15.95	16.26	15.94	16.25	267,264	+0.07(+0.44%)
May 16, 2005	15.74	16.18	15.63	16.18	200,957	+0.49(+3.10%)
May 13, 2005	15.77	16.14	15.63	15.70	236,177	-0.13(-0.80%)
May 12, 2005	15.85	16.10	15.74	15.82	288,680	-0.09(-0.58%)
May 11, 2005	16.12	16.12	15.80	15.92	198,493	-0.10(-0.62%)
May 10, 2005	15.97	16.21	15.90	16.01	178,750	-0.09(-0.57%)
May 09, 2005	15.99	16.16	15.99	16.11	155,802	+0.04(+0.22%)
May 06, 2005	16.15	16.33	16.02	16.07	110,733	-0.12(-0.74%)
May 05, 2005	16.26	16.29	15.99	16.19	240,035	+0.04(+0.22%)
May 04, 2005	15.91	16.23	15.90	16.16	224,241	+0.20(+1.28%)
May 03, 2005	15.80	16.14	15.80	15.95	186,825	-0.05(-0.31%)

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.