Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.78	13.87	13.60	13.63	36,401,820	-0.14(-1.01%)
Jul 28, 2005	13.74	13.81	13.73	13.77	43,343,572	+0.04(+0.26%)
Jul 27, 2005	13.58	13.78	13.51	13.74	41,691,124	+0.24(+1.75%)
Jul 26, 2005	13.68	13.69	13.48	13.50	50,760,336	-0.09(-0.68%)
Jul 25, 2005	13.63	13.70	13.57	13.59	42,595,092	-0.04(-0.30%)
Jul 22, 2005	13.76	13.84	13.62	13.63	62,673,616	-0.05(-0.34%)
Jul 21, 2005	14.06	14.06	13.66	13.68	75,438,968	-0.24(-1.74%)
Jul 20, 2005	14.20	14.31	13.89	13.92	87,000,448	-0.16(-1.17%)
Jul 19, 2005	14.02	14.13	13.97	14.09	52,832,600	+0.07(+0.48%)
Jul 18, 2005	14.10	14.11	13.90	14.02	32,622,692	-0.16(-1.16%)
Jul 15, 2005	14.17	14.21	14.12	14.19	31,833,980	-0.02(-0.11%)
Jul 14, 2005	14.08	14.24	14.05	14.20	44,989,800	+0.19(+1.36%)
Jul 13, 2005	13.84	14.01	13.82	14.01	46,256,828	+0.08(+0.59%)
Jul 12, 2005	13.94	13.95	13.87	13.93	43,670,872	-0.03(-0.18%)
Jul 11, 2005	14.01	14.01	13.85	13.95	46,433,112	-0.01(-0.07%)
Jul 08, 2005	13.79	14.03	13.61	13.96	54,194,284	+0.20(+1.46%)
Jul 07, 2005	13.68	13.78	13.53	13.76	62,587,320	-0.01(-0.07%)
Jul 06, 2005	13.93	13.93	13.75	13.77	55,924,280	-0.14(-1.04%)
Jul 05, 2005	13.90	13.98	13.89	13.92	51,610,272	-0.03(-0.18%)
Jul 01, 2005	14.10	14.10	13.76	13.94	82,169,256	-0.25(-1.74%)
Jun 30, 2005	14.21	14.31	14.14	14.19	75,716,896	-0.13(-0.93%)
Jun 29, 2005	14.41	14.41	14.28	14.32	48,331,424	-0.03(-0.21%)
Jun 28, 2005	14.46	14.49	14.25	14.35	65,250,436	-0.09(-0.64%)
Jun 27, 2005	14.60	14.61	14.38	14.45	47,692,760	-0.23(-1.54%)
Jun 24, 2005	14.84	14.93	14.66	14.67	103,945,704	-0.20(-1.31%)
Jun 23, 2005	14.81	15.03	14.78	14.87	52,567,104	+0.06(+0.38%)
Jun 22, 2005	14.79	14.86	14.57	14.81	47,576,920	+0.09(+0.63%)
Jun 21, 2005	14.75	14.81	14.71	14.72	29,567,940	-0.08(-0.52%)
Jun 20, 2005	14.71	14.84	14.65	14.80	38,014,616	-0.01(-0.07%)
Jun 17, 2005	14.86	14.86	14.41	14.81	55,696,296	+0.09(+0.63%)
Jun 16, 2005	14.49	14.76	14.49	14.71	39,557,640	+0.09(+0.60%)
Jun 15, 2005	14.65	14.66	14.44	14.63	37,919,380	+0.02(+0.14%)
Jun 14, 2005	14.35	14.64	14.34	14.61	48,845,312	+0.26(+1.79%)
Jun 13, 2005	14.21	14.38	14.15	14.35	39,631,496	+0.11(+0.76%)
Jun 10, 2005	14.26	14.34	14.18	14.24	32,595,092	+0.08(+0.54%)
Jun 09, 2005	14.19	14.21	14.05	14.16	41,810,268	-0.06(-0.43%)
Jun 08, 2005	14.46	14.46	14.20	14.23	36,189,192	-0.16(-1.11%)
Jun 07, 2005	14.46	14.53	14.34	14.39	42,703,932	-0.03(-0.18%)
Jun 06, 2005	14.42	14.52	14.40	14.41	53,481,568	+0.03(+0.18%)
Jun 03, 2005	14.46	14.49	14.30	14.39	26,505,608	-0.12(-0.85%)
Jun 02, 2005	14.51	14.61	14.46	14.51	31,785,778	+0.02(+0.11%)
Jun 01, 2005	14.37	14.52	14.37	14.49	34,286,020	+0.14(+0.97%)
May 31, 2005	14.47	14.59	14.35	14.35	51,198,812	-0.23(-1.59%)
May 27, 2005	14.79	14.80	14.42	14.59	71,880,240	-0.28(-1.90%)
May 26, 2005	14.77	14.89	14.69	14.87	31,176,266	+0.12(+0.80%)
May 25, 2005	14.76	14.86	14.59	14.75	29,186,218	-0.09(-0.59%)
May 24, 2005	14.70	14.85	14.60	14.84	27,411,324	+0.04(+0.28%)
May 23, 2005	14.67	14.84	14.67	14.80	33,073,216	+0.09(+0.63%)
May 20, 2005	14.77	14.78	14.65	14.70	52,609,280	-0.07(-0.49%)
May 19, 2005	14.61	14.79	14.54	14.78	43,279,240	+0.14(+0.98%)
May 18, 2005	14.52	14.66	14.47	14.63	40,173,176	+0.12(+0.85%)
May 17, 2005	14.48	14.52	14.38	14.51	43,080,992	-0.02(-0.11%)
May 16, 2005	14.41	14.53	14.33	14.52	44,749,180	+0.19(+1.33%)
May 13, 2005	14.34	14.35	14.23	14.33	34,891,452	+0.12(+0.83%)
May 12, 2005	14.28	14.35	14.16	14.22	28,656,976	-0.01(-0.07%)
May 11, 2005	14.14	14.24	14.11	14.23	31,695,012	-0.01(-0.04%)
May 10, 2005	14.32	14.46	14.18	14.23	42,080,624	-0.16(-1.11%)
May 09, 2005	14.18	14.40	14.09	14.39	32,638,822	+0.19(+1.30%)
May 06, 2005	14.37	14.40	14.20	14.21	36,057,804	-0.12(-0.86%)
May 05, 2005	14.24	14.40	14.23	14.33	34,255,120	+0.01(+0.07%)
May 04, 2005	14.15	14.32	14.14	14.32	39,540,148	+0.17(+1.20%)
May 03, 2005	14.12	14.22	14.03	14.15	42,260,404	+0.05(+0.33%)

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.