Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.38	14.48	14.20	14.38	245,824	+0.03(+0.24%)
Jul 28, 2005	14.13	14.42	14.13	14.34	396,018	+0.21(+1.49%)
Jul 27, 2005	14.07	14.16	13.99	14.13	414,100	+0.12(+0.89%)
Jul 26, 2005	14.02	14.21	13.95	14.01	434,752	-0.01(-0.09%)
Jul 25, 2005	14.13	14.25	13.88	14.02	265,996	-0.11(-0.79%)
Jul 22, 2005	14.06	14.23	14.00	14.13	480,655	+0.09(+0.68%)
Jul 21, 2005	14.22	14.34	14.01	14.04	437,726	-0.16(-1.12%)
Jul 20, 2005	13.91	14.32	13.85	14.20	679,757	+0.23(+1.67%)
Jul 19, 2005	14.16	14.30	13.76	13.96	1,369,439	-0.52(-3.60%)
Jul 18, 2005	14.64	14.69	14.48	14.48	211,866	-0.18(-1.20%)
Jul 15, 2005	14.44	14.67	14.38	14.66	345,770	+0.13(+0.92%)
Jul 14, 2005	14.75	14.80	14.41	14.53	271,156	-0.04(-0.30%)
Jul 13, 2005	14.64	14.72	14.51	14.57	385,419	-0.07(-0.47%)
Jul 12, 2005	14.86	14.86	14.56	14.64	478,341	-0.25(-1.65%)
Jul 11, 2005	14.81	14.98	14.77	14.88	505,502	-0.02(-0.14%)
Jul 08, 2005	14.42	15.06	14.33	14.91	543,368	+0.50(+3.47%)
Jul 07, 2005	14.36	14.46	14.27	14.41	426,391	-0.19(-1.27%)
Jul 06, 2005	14.79	14.87	14.56	14.59	386,974	-0.20(-1.34%)
Jul 05, 2005	15.00	15.08	14.56	14.79	808,721	-0.25(-1.69%)
Jul 01, 2005	14.80	15.04	14.70	15.04	622,093	+0.28(+1.87%)
Jun 30, 2005	14.77	14.92	14.61	14.77	662,692	+0.04(+0.26%)
Jun 29, 2005	14.65	14.73	14.46	14.73	251,114	+0.08(+0.53%)
Jun 28, 2005	14.36	14.66	14.25	14.65	277,268	+0.36(+2.50%)
Jun 27, 2005	14.30	14.36	14.16	14.29	332,355	-0.02(-0.12%)
Jun 24, 2005	14.19	14.33	14.13	14.31	1,294,042	+0.13(+0.94%)
Jun 23, 2005	14.11	14.25	14.07	14.18	559,201	+0.03(+0.21%)
Jun 22, 2005	14.00	14.22	13.92	14.15	352,617	+0.12(+0.86%)
Jun 21, 2005	13.95	14.06	13.79	14.03	312,908	+0.16(+1.18%)
Jun 20, 2005	13.72	14.00	13.66	13.86	583,029	+0.15(+1.07%)
Jun 17, 2005	13.58	13.75	13.51	13.72	742,907	+0.13(+0.98%)
Jun 16, 2005	13.44	13.59	13.35	13.58	654,642	+0.12(+0.86%)
Jun 15, 2005	13.33	13.48	13.24	13.47	620,171	+0.13(+1.00%)
Jun 14, 2005	13.20	13.36	13.20	13.33	666,048	+0.11(+0.81%)
Jun 13, 2005	12.92	13.30	12.92	13.23	781,843	+0.30(+2.33%)
Jun 10, 2005	13.02	13.02	12.86	12.92	1,693,958	-0.04(-0.33%)
Jun 09, 2005	13.07	13.10	12.92	12.97	433,364	-0.00(-0.03%)
Jun 08, 2005	13.23	13.38	12.94	12.97	510,801	-0.26(-1.99%)
Jun 07, 2005	13.16	13.35	13.02	13.23	631,445	+0.11(+0.80%)
Jun 06, 2005	12.88	13.38	12.88	13.13	650,401	+0.22(+1.72%)
Jun 03, 2005	13.08	13.08	12.69	12.91	633,367	-0.16(-1.19%)
Jun 02, 2005	13.25	13.32	13.03	13.06	480,458	-0.21(-1.56%)
Jun 01, 2005	13.51	13.51	13.16	13.27	478,357	-0.11(-0.84%)
May 31, 2005	13.54	13.61	13.30	13.38	790,116	-0.19(-1.40%)
May 27, 2005	13.66	13.66	13.44	13.57	305,916	+0.06(+0.41%)
May 26, 2005	13.77	13.80	13.40	13.51	1,140,738	-0.07(-0.51%)
May 25, 2005	14.30	14.30	13.35	13.58	1,264,871	-0.92(-6.36%)
May 24, 2005	14.75	14.86	14.43	14.51	309,654	-0.18(-1.20%)
May 23, 2005	14.35	14.72	14.31	14.68	316,436	+0.25(+1.76%)
May 20, 2005	14.24	14.51	14.12	14.43	122,898	+0.03(+0.24%)
May 19, 2005	14.40	14.56	14.29	14.39	119,047	+0.00(+0.00%)
May 18, 2005	13.73	14.40	13.73	14.39	179,896	+0.62(+4.47%)
May 17, 2005	13.79	13.79	13.54	13.78	308,943	-0.13(-0.96%)
May 16, 2005	13.61	13.93	13.42	13.91	256,232	+0.31(+2.31%)
May 13, 2005	13.66	13.89	13.49	13.60	257,776	-0.11(-0.79%)
May 12, 2005	14.16	14.24	13.70	13.70	169,207	-0.46(-3.25%)
May 11, 2005	14.01	14.19	13.76	14.16	198,299	+0.09(+0.64%)
May 10, 2005	14.32	14.51	14.02	14.07	304,531	-0.43(-2.94%)
May 09, 2005	14.20	14.53	14.16	14.50	270,701	+0.26(+1.81%)
May 06, 2005	14.35	14.46	14.20	14.24	153,968	-0.02(-0.12%)
May 05, 2005	14.22	14.33	14.09	14.26	208,963	-0.03(-0.18%)
May 04, 2005	13.99	14.42	13.98	14.29	251,615	+0.40(+2.85%)
May 03, 2005	13.97	14.13	13.79	13.89	152,505	-0.09(-0.62%)

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.