Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.70	18.13	17.70	17.91	22,844	+0.07(+0.42%)
Jul 28, 2005	17.10	17.84	17.10	17.84	9,944	+0.55(+3.16%)
Jul 27, 2005	17.32	17.38	16.98	17.29	4,742	-0.09(-0.50%)
Jul 26, 2005	17.18	17.57	17.18	17.38	9,472	+0.08(+0.47%)
Jul 25, 2005	17.73	17.73	17.27	17.30	18,005	-0.50(-2.80%)
Jul 22, 2005	16.50	17.81	16.50	17.79	31,734	+0.99(+5.91%)
Jul 21, 2005	17.39	17.41	16.69	16.80	32,073	-0.83(-4.70%)
Jul 20, 2005	17.27	17.63	17.27	17.63	19,116	+0.34(+1.96%)
Jul 19, 2005	17.49	17.65	17.29	17.29	33,318	+0.07(+0.43%)
Jul 18, 2005	17.19	17.51	17.14	17.22	13,221	-0.37(-2.10%)
Jul 15, 2005	17.24	17.65	17.14	17.58	12,733	+0.20(+1.13%)
Jul 14, 2005	17.69	17.69	17.27	17.39	23,916	-0.07(-0.43%)
Jul 13, 2005	17.38	17.60	17.20	17.46	22,945	-0.09(-0.49%)
Jul 12, 2005	17.61	17.67	17.47	17.55	32,071	+0.01(+0.07%)
Jul 11, 2005	17.53	17.66	16.98	17.54	61,976	+0.16(+0.89%)
Jul 08, 2005	17.27	17.51	17.14	17.38	36,142	+0.12(+0.72%)
Jul 07, 2005	16.81	17.27	16.70	17.26	9,718	+0.29(+1.68%)
Jul 06, 2005	17.16	17.23	16.81	16.97	26,329	-0.29(-1.70%)
Jul 05, 2005	16.62	17.35	16.62	17.27	76,964	+0.57(+3.41%)
Jul 01, 2005	17.33	17.47	16.50	16.70	25,365	-0.55(-3.17%)
Jun 30, 2005	17.41	17.68	17.11	17.24	57,561	-0.08(-0.47%)
Jun 29, 2005	16.77	17.50	16.77	17.33	84,303	+0.26(+1.52%)
Jun 28, 2005	16.06	17.12	15.97	17.07	171,307	+1.15(+7.23%)
Jun 27, 2005	15.10	16.03	15.10	15.92	40,282	+0.55(+3.60%)
Jun 24, 2005	14.68	15.36	14.31	15.36	200,399	+0.59(+4.01%)
Jun 23, 2005	15.08	15.35	14.74	14.77	20,441	-0.54(-3.53%)
Jun 22, 2005	15.40	15.41	15.19	15.31	10,278	+0.04(+0.26%)
Jun 21, 2005	15.58	15.58	15.06	15.27	28,864	-0.31(-1.96%)
Jun 20, 2005	15.96	15.97	15.34	15.58	13,004	-0.35(-2.17%)
Jun 17, 2005	11.09	16.06	11.09	15.92	95,253	-0.11(-0.68%)
Jun 16, 2005	15.49	16.03	15.47	16.03	12,116	+0.40(+2.58%)
Jun 15, 2005	15.61	15.63	15.45	15.63	44,474	+0.02(+0.11%)
Jun 14, 2005	15.51	15.61	15.43	15.61	13,758	+0.00(+0.00%)
Jun 13, 2005	15.45	15.61	14.99	15.61	45,664	+0.16(+1.01%)
Jun 10, 2005	15.37	15.45	15.36	15.45	7,131	+0.09(+0.56%)
Jun 09, 2005	15.43	15.60	15.14	15.37	44,337	-0.17(-1.11%)
Jun 08, 2005	15.73	15.73	15.48	15.54	13,323	-0.04(-0.26%)
Jun 07, 2005	15.37	15.73	15.24	15.58	26,536	+0.31(+2.00%)
Jun 06, 2005	15.43	15.43	15.04	15.28	11,713	-0.16(-1.01%)
Jun 03, 2005	15.71	15.71	15.43	15.43	26,828	-0.25(-1.58%)
Jun 02, 2005	15.58	15.73	15.58	15.68	21,715	+0.11(+0.70%)
Jun 01, 2005	15.81	15.81	15.28	15.57	26,127	-0.24(-1.53%)
May 31, 2005	14.55	16.05	14.55	15.81	121,998	+1.19(+8.11%)
May 27, 2005	14.62	14.74	14.49	14.63	19,751	+0.04(+0.28%)
May 26, 2005	14.33	14.59	14.19	14.59	33,332	+0.25(+1.77%)
May 25, 2005	13.90	14.33	13.86	14.33	91,612	+0.08(+0.57%)
May 24, 2005	14.29	14.33	14.19	14.25	76,964	+0.12(+0.86%)
May 23, 2005	13.73	14.19	13.64	14.13	15,248	+0.34(+2.46%)
May 20, 2005	14.07	14.13	13.79	13.79	5,385	-0.32(-2.24%)
May 19, 2005	14.39	14.39	14.04	14.11	12,199	-0.22(-1.57%)
May 18, 2005	14.24	14.44	14.09	14.33	38,569	+0.10(+0.73%)
May 17, 2005	13.82	14.24	13.80	14.23	20,867	+0.43(+3.15%)
May 16, 2005	13.11	13.82	13.11	13.79	18,931	+0.70(+5.34%)
May 13, 2005	13.19	13.42	13.09	13.09	43,935	-0.03(-0.22%)
May 12, 2005	12.99	13.23	12.99	13.12	30,763	+0.13(+1.02%)
May 11, 2005	13.16	13.25	12.96	12.99	33,346	-0.18(-1.40%)
May 10, 2005	13.38	13.38	13.09	13.18	11,482	-0.38(-2.80%)
May 09, 2005	13.49	13.65	13.41	13.56	23,614	-0.03(-0.25%)
May 06, 2005	13.89	13.99	13.34	13.59	20,417	+0.02(+0.13%)
May 05, 2005	14.21	14.21	13.22	13.57	39,210	-0.62(-4.38%)
May 04, 2005	14.23	14.23	13.92	14.19	15,352	+0.35(+2.49%)
May 03, 2005	14.08	14.19	13.85	13.85	6,577	-0.35(-2.47%)

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.