Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.38	14.53	14.35	14.50	1,671,495	+0.11(+0.76%)
Jul 28, 2005	14.37	14.50	14.31	14.39	804,579	+0.03(+0.22%)
Jul 27, 2005	14.35	14.39	14.25	14.36	1,182,320	+0.01(+0.05%)
Jul 26, 2005	14.35	14.47	14.29	14.35	1,258,280	-0.02(-0.11%)
Jul 25, 2005	14.65	14.67	14.32	14.37	1,077,185	-0.33(-2.28%)
Jul 22, 2005	14.58	14.71	14.53	14.71	1,089,524	+0.08(+0.53%)
Jul 21, 2005	14.78	14.87	14.50	14.63	1,296,838	-0.20(-1.36%)
Jul 20, 2005	14.71	14.90	14.58	14.83	1,593,736	+0.12(+0.85%)
Jul 19, 2005	14.63	14.78	14.54	14.71	2,990,825	-0.10(-0.68%)
Jul 18, 2005	15.02	15.02	14.71	14.81	2,571,313	-0.34(-2.26%)
Jul 15, 2005	14.78	15.49	14.78	15.15	5,462,016	+0.74(+5.13%)
Jul 14, 2005	14.33	14.53	14.33	14.41	1,193,631	+0.16(+1.09%)
Jul 13, 2005	14.16	14.28	14.12	14.25	637,108	+0.09(+0.66%)
Jul 12, 2005	14.13	14.29	14.11	14.16	1,244,785	+0.02(+0.11%)
Jul 11, 2005	14.28	14.53	14.12	14.14	1,321,644	-0.06(-0.44%)
Jul 08, 2005	14.02	14.28	13.97	14.21	1,331,412	+0.19(+1.33%)
Jul 07, 2005	13.75	14.02	13.63	14.02	1,042,611	+0.13(+0.95%)
Jul 06, 2005	13.77	14.00	13.77	13.89	1,005,724	+0.10(+0.73%)
Jul 05, 2005	13.79	13.87	13.74	13.79	1,002,254	-0.06(-0.45%)
Jul 01, 2005	13.87	13.96	13.77	13.85	1,372,026	+0.00(+0.00%)
Jun 30, 2005	13.74	13.99	13.63	13.85	1,507,237	+0.16(+1.19%)
Jun 29, 2005	13.71	13.94	13.65	13.69	2,212,337	-0.02(-0.17%)
Jun 28, 2005	13.65	13.71	13.55	13.71	1,292,982	+0.14(+1.03%)
Jun 27, 2005	13.97	13.97	13.53	13.57	3,193,770	-0.44(-3.11%)
Jun 24, 2005	14.08	14.10	13.93	14.00	1,666,996	-0.08(-0.55%)
Jun 23, 2005	14.17	14.20	14.00	14.08	951,229	-0.09(-0.60%)
Jun 22, 2005	14.16	14.24	14.14	14.17	794,169	+0.05(+0.39%)
Jun 21, 2005	14.31	14.31	14.07	14.11	1,621,369	-0.21(-1.47%)
Jun 20, 2005	14.42	14.53	14.28	14.32	1,224,349	-0.19(-1.29%)
Jun 17, 2005	14.65	14.67	14.49	14.51	10,651,812	-0.11(-0.74%)
Jun 16, 2005	14.60	14.69	14.58	14.62	1,098,135	+0.01(+0.05%)
Jun 15, 2005	14.51	14.63	14.48	14.61	1,759,279	+0.10(+0.70%)
Jun 14, 2005	14.38	14.53	14.37	14.51	912,542	+0.10(+0.70%)
Jun 13, 2005	14.24	14.43	14.14	14.41	1,438,346	+0.12(+0.82%)
Jun 10, 2005	14.43	14.52	14.28	14.29	1,321,644	-0.09(-0.60%)
Jun 09, 2005	14.27	14.41	14.19	14.38	1,101,605	+0.12(+0.82%)
Jun 08, 2005	14.39	14.44	14.23	14.26	1,145,305	-0.09(-0.65%)
Jun 07, 2005	14.35	14.43	14.28	14.35	1,205,712	+0.01(+0.05%)
Jun 06, 2005	14.36	14.42	14.25	14.35	1,378,067	-0.05(-0.32%)
Jun 03, 2005	14.53	14.60	14.38	14.39	826,043	-0.11(-0.75%)
Jun 02, 2005	14.43	14.52	14.39	14.50	1,577,413	+0.06(+0.43%)
Jun 01, 2005	14.36	14.53	14.28	14.44	907,015	+0.08(+0.54%)
May 31, 2005	14.60	14.60	14.30	14.36	1,428,578	-0.29(-1.97%)
May 27, 2005	14.61	14.73	14.52	14.65	624,127	-0.02(-0.16%)
May 26, 2005	14.63	14.68	14.56	14.67	857,661	+0.09(+0.59%)
May 25, 2005	14.71	14.73	14.53	14.59	1,133,737	-0.19(-1.32%)
May 24, 2005	14.76	14.80	14.69	14.78	1,324,471	+0.04(+0.26%)
May 23, 2005	14.83	14.90	14.67	14.74	1,373,569	-0.10(-0.68%)
May 20, 2005	14.74	14.90	14.74	14.85	1,263,421	+0.06(+0.42%)
May 19, 2005	14.95	14.98	14.72	14.78	2,327,625	-0.02(-0.10%)
May 18, 2005	14.73	14.86	14.67	14.80	2,060,803	+0.13(+0.90%)
May 17, 2005	14.47	14.70	14.43	14.67	994,414	+0.08(+0.53%)
May 16, 2005	14.39	14.60	14.39	14.59	1,102,505	+0.12(+0.86%)
May 13, 2005	14.47	14.58	14.40	14.46	2,201,540	-0.03(-0.21%)
May 12, 2005	14.35	14.56	14.32	14.49	1,996,797	+0.16(+1.14%)
May 11, 2005	14.13	14.39	14.11	14.33	1,629,081	+0.17(+1.21%)
May 10, 2005	13.97	14.17	13.90	14.16	1,300,180	+0.16(+1.11%)
May 09, 2005	14.07	14.12	13.92	14.00	1,345,807	-0.12(-0.88%)
May 06, 2005	14.12	14.26	14.06	14.13	1,287,456	+0.03(+0.22%)
May 05, 2005	13.95	14.25	13.84	14.10	1,664,168	+0.08(+0.55%)
May 04, 2005	13.77	14.21	13.67	14.02	2,426,463	+0.24(+1.75%)
May 03, 2005	13.54	13.84	13.44	13.78	2,420,294	+0.23(+1.72%)

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.