Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.20	18.32	18.18	18.32	5,120	+0.12(+0.68%)
Jul 28, 2005	18.03	18.20	18.03	18.20	8,777	+0.08(+0.45%)
Jul 27, 2005	18.05	18.11	18.05	18.11	731	-0.04(-0.24%)
Jul 26, 2005	18.14	18.32	18.14	18.16	9,874	+0.11(+0.62%)
Jul 25, 2005	18.06	18.10	18.02	18.05	5,851	+0.00(+0.00%)
Jul 22, 2005	17.84	18.05	17.81	18.05	14,994	+0.14(+0.76%)
Jul 21, 2005	17.77	17.98	17.66	17.91	19,749	+0.14(+0.77%)
Jul 20, 2005	17.57	17.77	17.57	17.77	14,263	+0.14(+0.78%)
Jul 19, 2005	17.84	17.91	17.61	17.64	7,680	-0.14(-0.77%)
Jul 18, 2005	17.84	17.87	17.62	17.77	15,360	-0.14(-0.76%)
Jul 15, 2005	17.87	17.98	17.87	17.91	22,675	-0.02(-0.14%)
Jul 14, 2005	17.84	17.96	17.77	17.93	14,629	+0.02(+0.14%)
Jul 13, 2005	17.65	17.91	17.64	17.91	21,212	+0.21(+1.16%)
Jul 12, 2005	17.55	17.81	17.50	17.70	22,309	+0.15(+0.86%)
Jul 11, 2005	17.70	17.76	17.55	17.55	25,966	-0.22(-1.23%)
Jul 08, 2005	17.77	17.91	17.77	17.77	8,411	-0.07(-0.38%)
Jul 07, 2005	17.81	17.95	17.80	17.84	5,485	-0.03(-0.15%)
Jul 06, 2005	17.92	17.95	17.81	17.87	4,754	-0.04(-0.24%)
Jul 05, 2005	17.84	17.92	17.84	17.91	8,045	+0.10(+0.55%)
Jul 01, 2005	17.77	17.81	17.77	17.81	11,703	+0.14(+0.77%)
Jun 30, 2005	17.77	17.77	17.64	17.68	14,994	+0.03(+0.17%)
Jun 29, 2005	17.57	17.65	17.53	17.65	10,971	+0.18(+1.02%)
Jun 28, 2005	17.57	17.60	17.47	17.47	11,337	-0.37(-2.08%)
Jun 27, 2005	17.82	17.84	17.72	17.84	17,189	+0.03(+0.15%)
Jun 24, 2005	17.77	17.81	17.69	17.81	14,629	+0.08(+0.48%)
Jun 23, 2005	17.70	17.73	17.57	17.73	13,531	+0.02(+0.12%)
Jun 22, 2005	17.70	17.77	17.64	17.71	9,143	+0.07(+0.40%)
Jun 21, 2005	17.77	17.77	17.64	17.64	6,583	-0.15(-0.83%)
Jun 20, 2005	17.58	17.83	17.58	17.78	58,150	+0.15(+0.84%)
Jun 17, 2005	17.54	17.77	17.54	17.64	26,332	+0.10(+0.55%)
Jun 16, 2005	17.64	17.70	17.54	17.54	9,508	-0.10(-0.54%)
Jun 15, 2005	17.51	17.64	17.51	17.64	24,869	+0.05(+0.31%)
Jun 14, 2005	17.70	17.70	17.57	17.58	13,897	-0.05(-0.31%)
Jun 13, 2005	17.57	17.77	17.50	17.64	11,337	+0.14(+0.78%)
Jun 10, 2005	17.24	17.50	17.23	17.50	9,143	+0.21(+1.19%)
Jun 09, 2005	17.32	17.35	17.24	17.29	16,091	-0.15(-0.85%)
Jun 08, 2005	17.25	17.44	17.18	17.44	42,790	+0.16(+0.95%)
Jun 07, 2005	17.39	17.57	17.23	17.28	53,396	-0.49(-2.78%)
Jun 06, 2005	17.73	17.77	17.66	17.77	41,327	-0.18(-0.99%)
Jun 03, 2005	18.05	18.28	17.95	17.95	5,485	-0.09(-0.50%)
Jun 02, 2005	18.03	18.05	18.03	18.04	3,291	+0.06(+0.32%)
Jun 01, 2005	18.05	18.10	17.98	17.98	4,022	-0.08(-0.42%)
May 31, 2005	18.05	18.18	18.05	18.06	4,754	+0.03(+0.15%)
May 27, 2005	18.03	18.05	18.03	18.03	6,217	-0.01(-0.06%)
May 26, 2005	18.07	18.18	18.04	18.04	2,925	-0.14(-0.77%)
May 25, 2005	17.94	18.18	17.88	18.18	28,526	+0.31(+1.76%)
May 24, 2005	17.87	17.91	17.87	17.87	7,314	-0.01(-0.08%)
May 23, 2005	17.98	17.99	17.80	17.88	23,406	-0.30(-1.65%)
May 20, 2005	18.18	18.18	18.18	18.18	1,462	+0.13(+0.73%)
May 19, 2005	18.21	18.21	18.05	18.05	1,828	-0.06(-0.35%)
May 18, 2005	18.05	18.25	18.05	18.11	5,485	+0.00(+0.00%)
May 17, 2005	17.95	18.11	17.83	18.11	5,851	+0.10(+0.53%)
May 16, 2005	17.88	18.05	17.64	18.02	17,189	+0.11(+0.63%)
May 13, 2005	18.25	18.25	17.91	17.91	12,434	-0.41(-2.25%)
May 12, 2005	18.06	18.32	18.05	18.32	11,337	+0.19(+1.06%)
May 11, 2005	18.33	18.33	18.13	18.13	8,045	-0.19(-1.04%)
May 10, 2005	18.35	18.46	18.32	18.32	6,217	-0.02(-0.09%)
May 09, 2005	18.42	18.42	18.34	18.34	3,657	-0.14(-0.76%)
May 06, 2005	18.24	18.48	18.24	18.48	11,703	+0.21(+1.16%)
May 05, 2005	18.17	18.27	18.16	18.27	4,754	+0.11(+0.60%)
May 04, 2005	18.21	18.22	18.16	18.16	2,560	-0.12(-0.67%)
May 03, 2005	18.43	18.50	18.28	18.28	12,800	-0.22(-1.18%)

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.