Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.11	19.11	18.95	19.03	197,672	-0.08(-0.41%)
Jul 28, 2005	18.86	19.12	18.85	19.11	75,175	+0.21(+1.14%)
Jul 27, 2005	18.76	18.92	18.70	18.89	85,991	+0.16(+0.87%)
Jul 26, 2005	18.73	18.77	18.63	18.73	80,853	+0.04(+0.24%)
Jul 25, 2005	18.79	18.79	18.61	18.69	106,002	-0.06(-0.33%)
Jul 22, 2005	18.78	18.80	18.65	18.75	48,674	+0.01(+0.04%)
Jul 21, 2005	18.90	18.92	18.71	18.74	45,429	-0.20(-1.03%)
Jul 20, 2005	18.80	18.94	18.76	18.94	170,631	+0.21(+1.15%)
Jul 19, 2005	18.62	18.76	18.55	18.72	41,102	+0.03(+0.16%)
Jul 18, 2005	18.73	18.83	18.68	18.69	51,108	-0.04(-0.20%)
Jul 15, 2005	18.71	18.83	18.64	18.73	35,694	+0.03(+0.14%)
Jul 14, 2005	18.84	18.84	18.65	18.70	69,766	+0.04(+0.24%)
Jul 13, 2005	18.76	18.76	18.41	18.66	90,318	-0.14(-0.73%)
Jul 12, 2005	18.66	18.81	18.66	18.80	53,812	+0.15(+0.81%)
Jul 11, 2005	18.60	18.73	18.60	18.65	76,797	+0.04(+0.20%)
Jul 08, 2005	18.41	18.67	18.39	18.61	103,568	+0.16(+0.84%)
Jul 07, 2005	18.38	18.50	18.31	18.45	98,430	-0.06(-0.34%)
Jul 06, 2005	18.64	18.64	18.35	18.52	65,440	-0.07(-0.36%)
Jul 05, 2005	18.43	18.62	18.40	18.58	100,323	+0.06(+0.30%)
Jul 01, 2005	18.51	18.59	18.40	18.53	44,618	+0.06(+0.34%)
Jun 30, 2005	18.71	18.71	18.46	18.46	91,670	-0.12(-0.64%)
Jun 29, 2005	18.57	18.72	18.57	18.58	39,209	+0.00(+0.00%)
Jun 28, 2005	18.49	18.68	18.49	18.58	63,006	+0.01(+0.08%)
Jun 27, 2005	18.64	18.64	18.50	18.57	74,904	+0.02(+0.12%)
Jun 24, 2005	18.68	18.72	18.53	18.55	67,603	-0.16(-0.83%)
Jun 23, 2005	18.85	18.86	18.64	18.70	58,138	-0.06(-0.32%)
Jun 22, 2005	18.94	18.94	18.75	18.76	62,465	-0.14(-0.76%)
Jun 21, 2005	18.89	18.93	18.74	18.90	95,996	+0.11(+0.59%)
Jun 20, 2005	18.88	18.89	18.73	18.79	92,211	-0.10(-0.51%)
Jun 17, 2005	18.78	18.89	18.77	18.89	48,944	+0.08(+0.43%)
Jun 16, 2005	18.71	18.83	18.68	18.81	97,078	+0.05(+0.24%)
Jun 15, 2005	18.85	18.85	18.59	18.76	57,057	-0.09(-0.48%)
Jun 14, 2005	18.77	18.85	18.71	18.85	92,751	+0.10(+0.55%)
Jun 13, 2005	18.60	18.81	18.53	18.75	306,919	+0.07(+0.40%)
Jun 10, 2005	18.82	18.83	18.53	18.68	73,282	-0.16(-0.82%)
Jun 09, 2005	18.71	18.85	18.58	18.83	80,853	+0.11(+0.61%)
Jun 08, 2005	18.83	18.87	18.64	18.72	108,165	-0.02(-0.12%)
Jun 07, 2005	18.73	18.93	18.73	18.74	96,808	-0.05(-0.26%)
Jun 06, 2005	18.79	18.86	18.68	18.79	59,491	-0.01(-0.04%)
Jun 03, 2005	18.79	18.86	18.68	18.79	135,206	+0.03(+0.16%)
Jun 02, 2005	18.69	18.86	18.69	18.76	137,370	-0.06(-0.31%)
Jun 01, 2005	18.68	18.91	18.68	18.82	197,131	+0.14(+0.77%)
May 31, 2005	18.92	18.92	18.68	18.68	142,508	-0.24(-1.29%)
May 27, 2005	18.95	18.95	18.77	18.92	62,735	-0.02(-0.10%)
May 26, 2005	18.95	18.95	18.78	18.94	141,426	+0.04(+0.23%)
May 25, 2005	18.82	18.94	18.75	18.90	172,523	+0.08(+0.41%)
May 24, 2005	18.95	18.95	18.82	18.82	273,388	-0.04(-0.24%)
May 23, 2005	18.68	18.95	18.68	18.86	158,732	+0.02(+0.10%)
May 20, 2005	18.84	18.87	18.73	18.85	161,707	+0.00(+0.02%)
May 19, 2005	18.90	18.91	18.73	18.84	174,416	-0.07(-0.39%)
May 18, 2005	18.92	18.96	18.76	18.92	416,978	+0.09(+0.45%)
May 17, 2005	18.79	18.87	18.59	18.83	363,706	-0.02(-0.10%)
May 16, 2005	18.53	18.85	18.53	18.85	134,125	+0.32(+1.72%)
May 13, 2005	18.70	18.76	18.53	18.53	107,354	-0.26(-1.40%)
May 12, 2005	18.85	18.92	18.70	18.79	123,579	-0.06(-0.31%)
May 11, 2005	18.80	18.88	18.60	18.85	136,558	+0.14(+0.75%)
May 10, 2005	18.82	18.84	18.64	18.71	181,177	-0.10(-0.51%)
May 09, 2005	18.85	18.95	18.76	18.81	171,171	-0.11(-0.61%)
May 06, 2005	18.99	19.00	18.86	18.92	293,669	-0.07(-0.35%)
May 05, 2005	18.92	18.99	18.78	18.99	248,239	+0.06(+0.29%)
May 04, 2005	18.73	18.97	18.68	18.93	859,645	+0.18(+0.99%)
May 03, 2005	18.73	18.84	18.60	18.75	301,240	+0.04(+0.20%)

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.