Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.35	17.11	16.35	17.04	42,789	+0.51(+3.09%)
Jul 28, 2005	16.35	16.77	15.43	16.53	73,613	+0.81(+5.18%)
Jul 27, 2005	16.10	16.66	15.45	15.71	21,219	-0.60(-3.65%)
Jul 26, 2005	15.92	16.45	15.31	16.31	39,458	+0.46(+2.91%)
Jul 25, 2005	15.38	15.90	15.25	15.85	13,147	+0.44(+2.89%)
Jul 22, 2005	15.70	15.88	15.26	15.40	15,998	-0.26(-1.66%)
Jul 21, 2005	15.21	15.68	15.21	15.66	6,439	+0.35(+2.26%)
Jul 20, 2005	15.24	15.64	14.80	15.32	12,393	+0.01(+0.09%)
Jul 19, 2005	14.86	15.61	14.79	15.30	12,406	+0.37(+2.47%)
Jul 18, 2005	14.85	15.17	14.72	14.93	27,624	-0.07(-0.45%)
Jul 15, 2005	15.48	15.69	14.99	15.00	29,876	-0.48(-3.09%)
Jul 14, 2005	16.16	17.37	15.21	15.48	88,743	-0.50(-3.15%)
Jul 13, 2005	14.99	16.12	14.84	15.98	55,810	+1.22(+8.23%)
Jul 12, 2005	15.09	15.10	14.51	14.77	26,713	-0.25(-1.68%)
Jul 11, 2005	14.51	15.02	14.46	15.02	52,817	+0.54(+3.71%)
Jul 08, 2005	14.21	14.67	14.18	14.48	26,950	+0.30(+2.13%)
Jul 07, 2005	13.79	14.26	13.79	14.18	54,141	+0.21(+1.50%)
Jul 06, 2005	13.84	14.00	13.84	13.97	17,313	+0.10(+0.73%)
Jul 05, 2005	13.91	13.95	13.66	13.87	31,364	-0.23(-1.61%)
Jul 01, 2005	14.00	14.14	13.91	14.10	10,733	+0.02(+0.12%)
Jun 30, 2005	13.88	14.21	13.87	14.08	10,012	+0.03(+0.24%)
Jun 29, 2005	14.04	14.17	14.02	14.05	28,225	-0.19(-1.35%)
Jun 28, 2005	14.22	14.36	14.05	14.24	26,806	+0.22(+1.56%)
Jun 27, 2005	13.84	14.12	13.65	14.02	35,462	-0.25(-1.76%)
Jun 24, 2005	13.78	14.67	13.78	14.27	32,215	+0.31(+2.22%)
Jun 23, 2005	14.25	14.25	13.73	13.96	101,545	-0.45(-3.14%)
Jun 22, 2005	14.66	14.67	14.36	14.41	27,959	-0.34(-2.27%)
Jun 21, 2005	14.71	14.86	14.47	14.75	9,844	-0.11(-0.73%)
Jun 20, 2005	15.19	15.19	14.37	14.86	28,938	-0.44(-2.90%)
Jun 17, 2005	15.34	15.34	15.08	15.30	12,258	+0.04(+0.27%)
Jun 16, 2005	14.20	15.35	13.64	15.26	34,932	+0.95(+6.62%)
Jun 15, 2005	14.55	14.60	14.15	14.31	37,935	-0.37(-2.51%)
Jun 14, 2005	15.19	15.38	14.63	14.68	38,219	-0.62(-4.05%)
Jun 13, 2005	15.09	15.43	14.52	15.30	59,952	+0.29(+1.90%)
Jun 10, 2005	14.36	15.03	14.36	15.02	43,421	+0.59(+4.07%)
Jun 09, 2005	13.97	14.46	13.92	14.43	36,166	+0.48(+3.43%)
Jun 08, 2005	13.33	14.10	13.33	13.95	84,321	+0.59(+4.39%)
Jun 07, 2005	13.30	13.81	13.15	13.37	74,964	+0.07(+0.50%)
Jun 06, 2005	13.07	13.41	13.07	13.30	30,969	+0.14(+1.08%)
Jun 03, 2005	12.82	13.37	12.75	13.16	44,024	+0.15(+1.16%)
Jun 02, 2005	12.67	13.06	12.67	13.01	18,580	+0.22(+1.70%)
Jun 01, 2005	12.67	12.83	12.62	12.79	36,953	+0.00(+0.00%)
May 31, 2005	12.44	13.37	12.44	12.79	95,277	+0.16(+1.26%)
May 27, 2005	12.46	12.67	12.40	12.63	41,516	-0.15(-1.18%)
May 26, 2005	12.36	12.82	12.33	12.78	53,327	+0.30(+2.42%)
May 25, 2005	12.75	12.83	12.37	12.48	25,848	+0.06(+0.47%)
May 24, 2005	12.07	12.87	12.07	12.42	33,630	-0.02(-0.14%)
May 23, 2005	12.46	12.59	12.23	12.44	13,931	-0.11(-0.87%)
May 20, 2005	12.33	12.94	12.10	12.54	18,135	-0.05(-0.40%)
May 19, 2005	12.81	13.00	12.59	12.59	38,658	-0.34(-2.66%)
May 18, 2005	12.44	13.34	12.13	12.94	51,637	+0.58(+4.68%)
May 17, 2005	11.93	12.56	11.93	12.36	26,591	+0.13(+1.03%)
May 16, 2005	12.16	12.62	12.16	12.23	32,609	+0.08(+0.62%)
May 13, 2005	12.42	12.65	12.07	12.16	36,709	-0.46(-3.65%)
May 12, 2005	12.85	12.95	12.44	12.62	63,427	+0.08(+0.60%)
May 11, 2005	12.79	12.90	12.54	12.54	95,712	-0.56(-4.29%)
May 10, 2005	12.58	13.18	12.58	13.11	60,867	+0.32(+2.49%)
May 09, 2005	13.17	13.20	12.40	12.79	164,346	-0.52(-3.91%)
May 06, 2005	13.27	13.38	13.18	13.31	55,384	+0.12(+0.89%)
May 05, 2005	13.79	13.79	13.16	13.19	80,985	-0.30(-2.24%)
May 04, 2005	14.16	14.42	13.49	13.49	102,891	+0.58(+4.48%)
May 03, 2005	12.37	14.71	12.37	12.91	210,800	+0.42(+3.36%)

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.