Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.20	16.30	15.79	15.95	1,021,823	-0.29(-1.79%)
Jul 28, 2005	16.77	16.94	15.75	16.24	2,012,909	-0.72(-4.25%)
Jul 27, 2005	17.00	17.00	16.64	16.96	735,874	+0.02(+0.12%)
Jul 26, 2005	16.27	16.94	16.19	16.94	864,923	+0.28(+1.68%)
Jul 25, 2005	17.03	17.12	16.50	16.66	369,431	-0.48(-2.80%)
Jul 22, 2005	17.80	17.94	16.76	17.14	1,377,430	-0.59(-3.33%)
Jul 21, 2005	17.59	18.14	17.40	17.73	1,377,114	+0.06(+0.34%)
Jul 20, 2005	16.65	17.73	16.60	17.67	1,509,787	+0.90(+5.37%)
Jul 19, 2005	16.99	17.00	16.35	16.77	880,702	-0.05(-0.30%)
Jul 18, 2005	16.57	16.91	16.51	16.82	799,714	+0.08(+0.48%)
Jul 15, 2005	16.68	16.90	16.12	16.74	1,787,848	+0.13(+0.78%)
Jul 14, 2005	16.93	16.99	16.49	16.61	736,906	-0.16(-0.95%)
Jul 13, 2005	16.80	16.95	16.59	16.77	604,837	-0.05(-0.30%)
Jul 12, 2005	16.95	17.09	16.65	16.82	1,765,020	-0.19(-1.12%)
Jul 11, 2005	17.15	17.31	16.70	17.01	1,290,513	+0.02(+0.12%)
Jul 08, 2005	16.83	17.11	16.60	16.99	1,437,593	+0.16(+0.95%)
Jul 07, 2005	16.15	16.90	16.03	16.83	1,223,062	+0.46(+2.81%)
Jul 06, 2005	16.14	16.60	16.02	16.37	812,935	+0.25(+1.55%)
Jul 05, 2005	16.21	16.27	15.91	16.12	1,368,900	-0.21(-1.29%)
Jul 01, 2005	17.00	17.01	16.08	16.33	2,002,000	-0.52(-3.09%)
Jun 30, 2005	16.58	17.06	16.47	16.85	2,229,745	+0.33(+2.00%)
Jun 29, 2005	16.23	16.57	16.23	16.52	1,219,408	+0.28(+1.72%)
Jun 28, 2005	15.82	16.73	15.71	16.24	1,729,867	+0.55(+3.51%)
Jun 27, 2005	15.80	16.03	15.37	15.69	894,411	-0.09(-0.57%)
Jun 24, 2005	15.42	15.80	15.36	15.78	1,826,121	+0.28(+1.81%)
Jun 23, 2005	15.66	15.98	15.37	15.50	996,568	-0.26(-1.65%)
Jun 22, 2005	16.10	16.15	15.27	15.76	1,339,275	-0.24(-1.50%)
Jun 21, 2005	16.03	16.23	15.85	16.00	1,768,514	+0.01(+0.06%)
Jun 20, 2005	15.00	16.18	14.89	15.99	3,637,706	+0.69(+4.51%)
Jun 17, 2005	14.03	15.44	13.88	15.30	4,210,688	+1.35(+9.68%)
Jun 16, 2005	13.25	14.18	13.02	13.95	1,885,897	+0.72(+5.44%)
Jun 15, 2005	13.57	13.64	12.95	13.23	1,285,099	-0.32(-2.36%)
Jun 14, 2005	13.28	13.55	13.14	13.55	963,126	+0.25(+1.88%)
Jun 13, 2005	13.16	13.40	13.11	13.30	729,240	+0.19(+1.45%)
Jun 10, 2005	12.95	13.29	12.90	13.11	1,039,858	+0.12(+0.92%)
Jun 09, 2005	13.12	13.19	12.91	12.99	2,507,346	-0.31(-2.33%)
Jun 08, 2005	13.62	13.70	13.03	13.30	7,136,146	+0.11(+0.83%)
Jun 07, 2005	12.98	13.35	12.92	13.19	1,492,047	+0.20(+1.54%)
Jun 06, 2005	13.01	13.08	12.76	12.99	1,046,878	-0.08(-0.61%)
Jun 03, 2005	13.42	13.50	12.91	13.07	762,890	-0.42(-3.11%)
Jun 02, 2005	13.28	13.80	13.20	13.49	1,107,410	+0.17(+1.28%)
Jun 01, 2005	13.10	13.59	13.06	13.32	1,773,400	-0.60(-4.31%)
May 31, 2005	14.04	14.20	13.92	13.92	946,569	-0.15(-1.07%)
May 27, 2005	14.03	14.18	13.91	14.07	517,903	-0.01(-0.07%)
May 26, 2005	13.79	14.49	13.71	14.08	901,301	+0.18(+1.29%)
May 25, 2005	14.01	14.19	13.78	13.90	964,415	-0.11(-0.79%)
May 24, 2005	14.09	14.28	13.91	14.01	1,489,200	+0.01(+0.07%)
May 23, 2005	14.47	14.56	13.91	14.00	2,280,246	-0.55(-3.78%)
May 20, 2005	14.46	14.61	14.20	14.55	4,152,769	+0.55(+3.93%)
May 19, 2005	13.75	14.42	13.51	14.00	3,204,605	+0.30(+2.19%)
May 18, 2005	13.38	14.05	13.22	13.70	3,739,300	+0.50(+3.79%)
May 17, 2005	12.90	13.37	12.50	13.20	2,549,915	+0.22(+1.69%)
May 16, 2005	12.80	13.20	12.25	12.98	1,439,197	+0.19(+1.49%)
May 13, 2005	13.36	13.62	12.71	12.79	1,959,235	-0.60(-4.48%)
May 12, 2005	13.45	13.93	13.19	13.39	3,054,551	-0.01(-0.07%)
May 11, 2005	13.52	13.60	12.77	13.40	5,647,605	+0.00(+0.00%)
May 10, 2005	12.63	13.82	12.13	13.40	23,075,682	+2.21(+19.75%)
May 09, 2005	10.73	11.27	10.65	11.19	784,088	+0.54(+5.07%)
May 06, 2005	10.03	10.67	9.870	10.65	696,416	+0.65(+6.50%)
May 05, 2005	9.680	10.00	9.580	10.00	458,679	+0.33(+3.41%)
May 04, 2005	9.650	9.730	9.500	9.670	489,506	+0.10(+1.04%)
May 03, 2005	9.400	9.680	9.330	9.570	389,295	+0.15(+1.59%)

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.