Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.08	19.47	18.76	18.87	3,987,685	-0.82(-4.19%)
Jul 28, 2005	19.31	19.70	19.31	19.70	2,752,759	+0.46(+2.37%)
Jul 27, 2005	19.31	19.36	19.18	19.24	1,824,216	+0.02(+0.12%)
Jul 26, 2005	19.70	19.71	19.13	19.22	2,270,879	-0.50(-2.54%)
Jul 25, 2005	19.87	19.89	19.70	19.72	1,386,944	-0.15(-0.74%)
Jul 22, 2005	19.42	19.87	19.42	19.87	1,305,359	+0.41(+2.10%)
Jul 21, 2005	19.78	19.78	19.43	19.46	1,514,017	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.07	19.78	1,777,554	+0.58(+3.04%)
Jul 19, 2005	19.45	19.46	19.11	19.19	2,001,473	-0.13(-0.69%)
Jul 18, 2005	19.15	19.39	19.15	19.33	1,377,553	+0.08(+0.41%)
Jul 15, 2005	19.34	19.39	19.12	19.25	1,312,989	-0.15(-0.76%)
Jul 14, 2005	19.29	19.61	19.24	19.40	2,117,981	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,347	-0.17(-0.88%)
Jul 12, 2005	19.32	19.49	19.02	19.47	2,519,156	+0.11(+0.55%)
Jul 11, 2005	19.17	19.44	19.15	19.37	1,222,600	+0.32(+1.68%)
Jul 08, 2005	18.73	19.12	18.69	19.05	2,335,443	+0.32(+1.73%)
Jul 07, 2005	18.77	18.77	18.40	18.72	2,655,326	-0.04(-0.24%)
Jul 06, 2005	18.66	18.84	18.55	18.77	1,674,546	+0.08(+0.44%)
Jul 05, 2005	18.74	18.74	18.53	18.69	2,330,747	-0.05(-0.27%)
Jul 01, 2005	18.78	18.84	18.61	18.74	1,619,667	-0.05(-0.29%)
Jun 30, 2005	19.07	19.07	18.71	18.79	2,900,375	-0.25(-1.29%)
Jun 29, 2005	19.00	19.21	18.99	19.04	2,312,552	+0.04(+0.21%)
Jun 28, 2005	18.78	19.15	18.76	19.00	2,808,225	+0.31(+1.64%)
Jun 27, 2005	18.59	18.84	18.59	18.69	3,351,440	+0.10(+0.55%)
Jun 24, 2005	18.84	18.85	18.42	18.59	2,049,015	-0.30(-1.60%)
Jun 23, 2005	19.37	19.39	18.82	18.89	1,999,125	-0.35(-1.81%)
Jun 22, 2005	19.16	19.35	19.16	19.24	1,793,989	+0.12(+0.61%)
Jun 21, 2005	19.46	19.46	19.10	19.12	3,785,484	-0.34(-1.75%)
Jun 20, 2005	19.76	19.77	19.43	19.46	2,236,543	-0.42(-2.12%)
Jun 17, 2005	20.04	20.04	19.78	19.89	2,194,577	-0.07(-0.36%)
Jun 16, 2005	19.70	20.03	19.66	19.96	1,903,453	+0.24(+1.23%)
Jun 15, 2005	19.62	19.72	19.52	19.72	1,866,769	+0.14(+0.70%)
Jun 14, 2005	19.51	19.71	19.47	19.58	2,340,725	+0.20(+1.05%)
Jun 13, 2005	19.23	19.49	19.08	19.38	2,365,670	-0.03(-0.18%)
Jun 10, 2005	19.61	19.74	19.28	19.41	2,869,560	-0.16(-0.82%)
Jun 09, 2005	19.84	19.84	19.36	19.57	4,512,412	-0.27(-1.37%)
Jun 08, 2005	20.01	20.12	19.84	19.84	2,575,209	-0.14(-0.68%)
Jun 07, 2005	20.31	20.43	19.97	19.98	3,131,043	-0.32(-1.56%)
Jun 06, 2005	20.10	20.31	19.97	20.30	2,376,235	+0.19(+0.95%)
Jun 03, 2005	19.98	20.22	19.95	20.10	1,474,692	+0.14(+0.68%)
Jun 02, 2005	20.16	20.16	19.92	19.97	2,245,934	-0.30(-1.46%)
Jun 01, 2005	20.11	20.42	20.01	20.26	1,961,267	+0.24(+1.17%)
May 31, 2005	19.95	20.04	19.80	20.03	2,489,515	+0.07(+0.34%)
May 27, 2005	20.02	20.08	19.92	19.96	1,332,945	-0.01(-0.07%)
May 26, 2005	20.06	20.17	19.92	19.97	1,730,599	-0.00(-0.02%)
May 25, 2005	20.32	20.32	19.87	19.98	3,050,339	-0.36(-1.78%)
May 24, 2005	20.38	20.46	20.20	20.34	1,884,378	-0.24(-1.18%)
May 23, 2005	20.13	20.72	20.13	20.58	2,438,158	+0.56(+2.81%)
May 20, 2005	20.26	20.34	19.90	20.02	2,295,531	-0.17(-0.83%)
May 19, 2005	20.40	20.46	20.12	20.19	2,067,210	-0.16(-0.80%)
May 18, 2005	20.00	20.56	20.00	20.35	3,033,024	+0.48(+2.40%)
May 17, 2005	19.57	19.87	19.57	19.87	2,899,201	+0.30(+1.55%)
May 16, 2005	19.21	19.63	19.00	19.57	3,414,243	+0.30(+1.56%)
May 13, 2005	19.46	19.72	19.13	19.27	5,159,222	-0.11(-0.58%)
May 12, 2005	20.10	20.19	19.18	19.38	5,089,376	-0.80(-3.97%)
May 11, 2005	20.07	20.22	19.87	20.18	2,620,697	+0.14(+0.71%)
May 10, 2005	19.93	20.17	19.92	20.04	3,613,510	-0.14(-0.71%)
May 09, 2005	20.12	20.31	19.98	20.18	4,060,760	+0.11(+0.54%)
May 06, 2005	20.17	20.34	20.05	20.07	2,720,477	-0.10(-0.47%)
May 05, 2005	20.19	20.35	19.93	20.17	4,990,770	-0.01(-0.07%)
May 04, 2005	19.78	20.18	19.70	20.18	4,081,596	+0.41(+2.05%)
May 03, 2005	19.52	19.84	19.44	19.78	5,067,953	+0.26(+1.34%)

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.