Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.11	18.23	18.10	18.23	5,144	+0.12(+0.68%)
Jul 28, 2005	17.95	18.11	17.94	18.11	8,818	+0.08(+0.45%)
Jul 27, 2005	17.96	18.03	17.96	18.03	734	-0.04(-0.24%)
Jul 26, 2005	18.06	18.23	18.06	18.07	9,920	+0.11(+0.62%)
Jul 25, 2005	17.98	18.02	17.93	17.96	5,879	+0.00(+0.00%)
Jul 22, 2005	17.76	17.96	17.73	17.96	15,065	+0.14(+0.76%)
Jul 21, 2005	17.69	17.89	17.58	17.83	19,841	+0.14(+0.77%)
Jul 20, 2005	17.49	17.69	17.49	17.69	14,330	+0.14(+0.78%)
Jul 19, 2005	17.76	17.83	17.53	17.55	7,716	-0.14(-0.77%)
Jul 18, 2005	17.76	17.79	17.54	17.69	15,432	-0.14(-0.76%)
Jul 15, 2005	17.78	17.89	17.78	17.83	22,781	-0.02(-0.14%)
Jul 14, 2005	17.76	17.88	17.69	17.85	14,697	+0.02(+0.14%)
Jul 13, 2005	17.57	17.83	17.55	17.83	21,311	+0.20(+1.16%)
Jul 12, 2005	17.47	17.73	17.42	17.62	22,413	+0.15(+0.86%)
Jul 11, 2005	17.62	17.67	17.47	17.47	26,088	-0.22(-1.23%)
Jul 08, 2005	17.69	17.83	17.69	17.69	8,451	-0.07(-0.38%)
Jul 07, 2005	17.73	17.87	17.72	17.76	5,511	-0.03(-0.15%)
Jul 06, 2005	17.84	17.86	17.73	17.79	4,776	-0.04(-0.24%)
Jul 05, 2005	17.76	17.84	17.76	17.83	8,083	+0.10(+0.55%)
Jul 01, 2005	17.69	17.73	17.69	17.73	11,758	+0.14(+0.77%)
Jun 30, 2005	17.69	17.69	17.55	17.59	15,065	+0.03(+0.17%)
Jun 29, 2005	17.49	17.56	17.45	17.56	11,023	+0.18(+1.02%)
Jun 28, 2005	17.49	17.52	17.39	17.39	11,390	-0.37(-2.08%)
Jun 27, 2005	17.73	17.76	17.64	17.76	17,269	+0.03(+0.15%)
Jun 24, 2005	17.69	17.73	17.61	17.73	14,697	+0.08(+0.48%)
Jun 23, 2005	17.62	17.65	17.49	17.65	13,595	+0.02(+0.12%)
Jun 22, 2005	17.62	17.69	17.55	17.62	9,185	+0.07(+0.40%)
Jun 21, 2005	17.69	17.69	17.55	17.55	6,613	-0.15(-0.83%)
Jun 20, 2005	17.50	17.74	17.50	17.70	58,422	+0.15(+0.84%)
Jun 17, 2005	17.46	17.69	17.46	17.55	26,455	+0.10(+0.55%)
Jun 16, 2005	17.55	17.62	17.46	17.46	9,553	-0.10(-0.54%)
Jun 15, 2005	17.43	17.56	17.43	17.55	24,985	+0.05(+0.31%)
Jun 14, 2005	17.62	17.62	17.49	17.50	13,962	-0.05(-0.31%)
Jun 13, 2005	17.49	17.69	17.42	17.55	11,390	+0.14(+0.78%)
Jun 10, 2005	17.16	17.42	17.15	17.42	9,185	+0.20(+1.19%)
Jun 09, 2005	17.24	17.27	17.16	17.21	16,167	-0.15(-0.85%)
Jun 08, 2005	17.17	17.36	17.10	17.36	42,990	+0.16(+0.95%)
Jun 07, 2005	17.31	17.49	17.15	17.20	53,646	-0.49(-2.78%)
Jun 06, 2005	17.65	17.69	17.58	17.69	41,520	-0.18(-0.99%)
Jun 03, 2005	17.96	18.19	17.87	17.87	5,511	-0.09(-0.50%)
Jun 02, 2005	17.95	17.96	17.95	17.96	3,306	+0.06(+0.32%)
Jun 01, 2005	17.96	18.02	17.89	17.90	4,041	-0.08(-0.42%)
May 31, 2005	17.96	18.10	17.96	17.98	4,776	+0.03(+0.15%)
May 27, 2005	17.95	17.96	17.95	17.95	6,246	-0.01(-0.06%)
May 26, 2005	17.99	18.10	17.96	17.96	2,939	-0.14(-0.77%)
May 25, 2005	17.85	18.10	17.80	18.10	28,660	+0.31(+1.76%)
May 24, 2005	17.79	17.83	17.79	17.79	7,348	-0.01(-0.08%)
May 23, 2005	17.89	17.91	17.72	17.80	23,516	-0.30(-1.65%)
May 20, 2005	18.10	18.10	18.10	18.10	1,469	+0.13(+0.73%)
May 19, 2005	18.13	18.13	17.97	17.97	1,837	-0.06(-0.35%)
May 18, 2005	17.96	18.17	17.96	18.03	5,511	+0.00(+0.00%)
May 17, 2005	17.87	18.03	17.74	18.03	5,879	+0.10(+0.53%)
May 16, 2005	17.80	17.96	17.55	17.93	17,269	+0.11(+0.63%)
May 13, 2005	18.17	18.17	17.82	17.82	12,492	-0.41(-2.25%)
May 12, 2005	17.98	18.23	17.96	18.23	11,390	+0.19(+1.06%)
May 11, 2005	18.25	18.25	18.04	18.04	8,083	-0.19(-1.04%)
May 10, 2005	18.26	18.37	18.23	18.23	6,246	-0.02(-0.09%)
May 09, 2005	18.33	18.33	18.25	18.25	3,674	-0.14(-0.76%)
May 06, 2005	18.15	18.39	18.15	18.39	11,758	+0.21(+1.16%)
May 05, 2005	18.08	18.18	18.07	18.18	4,776	+0.11(+0.60%)
May 04, 2005	18.13	18.14	18.07	18.07	2,572	-0.12(-0.67%)
May 03, 2005	18.34	18.41	18.19	18.19	12,860	-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.