Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.28	15.33	15.17	15.17	8,973,383	-0.14(-0.89%)
Jul 28, 2005	15.28	15.34	15.25	15.31	16,251,360	+0.05(+0.30%)
Jul 27, 2005	15.28	15.28	15.20	15.26	8,304,808	+0.02(+0.13%)
Jul 26, 2005	15.22	15.27	15.21	15.24	9,474,074	+0.02(+0.13%)
Jul 25, 2005	15.26	15.33	15.22	15.22	4,536,011	-0.06(-0.40%)
Jul 22, 2005	15.23	15.29	15.18	15.28	8,908,084	+0.08(+0.53%)
Jul 21, 2005	15.26	15.30	15.18	15.20	11,742,770	-0.08(-0.53%)
Jul 20, 2005	15.21	15.33	15.17	15.28	16,048,755	+0.06(+0.37%)
Jul 19, 2005	15.27	15.30	15.22	15.23	7,405,813	-0.01(-0.03%)
Jul 18, 2005	15.34	15.37	15.23	15.23	10,636,239	-0.16(-1.05%)
Jul 15, 2005	15.40	15.40	15.29	15.39	18,260,044	+0.04(+0.26%)
Jul 14, 2005	15.38	15.41	15.31	15.35	5,885,194	+0.08(+0.50%)
Jul 13, 2005	15.22	15.30	15.21	15.28	4,411,923	+0.07(+0.43%)
Jul 12, 2005	15.23	15.28	15.16	15.21	10,707,456	+0.00(+0.00%)
Jul 11, 2005	15.21	15.28	15.11	15.21	5,748,086	+0.07(+0.44%)
Jul 08, 2005	14.96	15.16	14.96	15.15	4,485,113	+0.15(+1.01%)
Jul 07, 2005	14.90	15.00	14.79	14.99	12,479,406	+0.03(+0.20%)
Jul 06, 2005	15.05	15.09	14.96	14.96	8,858,962	-0.11(-0.74%)
Jul 05, 2005	14.98	15.09	14.91	15.08	5,126,858	+0.12(+0.81%)
Jul 01, 2005	15.03	15.03	14.92	14.95	7,933,728	+0.02(+0.10%)
Jun 30, 2005	15.13	15.13	14.92	14.94	7,784,586	-0.10(-0.64%)
Jun 29, 2005	15.00	15.06	14.99	15.03	5,668,386	+0.07(+0.47%)
Jun 28, 2005	14.89	14.98	14.87	14.96	8,614,337	+0.11(+0.75%)
Jun 27, 2005	14.88	14.88	14.80	14.85	4,415,474	-0.01(-0.03%)
Jun 24, 2005	14.90	14.91	14.83	14.86	7,524,179	-0.03(-0.17%)
Jun 23, 2005	15.02	15.05	14.86	14.88	8,701,534	-0.14(-0.91%)
Jun 22, 2005	15.10	15.12	15.01	15.02	5,947,929	-0.02(-0.13%)
Jun 21, 2005	15.01	15.06	14.94	15.04	5,107,722	+0.06(+0.37%)
Jun 20, 2005	15.00	15.03	14.90	14.98	7,496,363	-0.04(-0.24%)
Jun 17, 2005	15.01	15.03	14.95	15.02	12,098,068	-0.01(-0.07%)
Jun 16, 2005	14.90	15.04	14.90	15.03	9,883,426	+0.08(+0.51%)
Jun 15, 2005	14.99	15.00	14.88	14.95	12,136,340	+0.04(+0.24%)
Jun 14, 2005	14.85	14.96	14.85	14.92	5,285,272	+0.04(+0.27%)
Jun 13, 2005	14.85	14.97	14.83	14.88	10,325,329	+0.00(+0.00%)
Jun 10, 2005	14.90	14.95	14.82	14.88	14,171,262	-0.05(-0.31%)
Jun 09, 2005	14.85	14.96	14.83	14.92	6,612,953	+0.05(+0.31%)
Jun 08, 2005	14.86	14.96	14.86	14.88	9,889,936	+0.01(+0.07%)
Jun 07, 2005	14.93	15.00	14.85	14.87	8,337,359	-0.01(-0.07%)
Jun 06, 2005	14.81	14.89	14.77	14.88	6,403,246	+0.04(+0.24%)
Jun 03, 2005	14.93	14.94	14.80	14.84	6,738,224	-0.08(-0.51%)
Jun 02, 2005	14.90	14.95	14.87	14.92	6,803,129	-0.04(-0.27%)
Jun 01, 2005	14.85	15.06	14.82	14.96	29,941,856	+0.12(+0.79%)
May 31, 2005	14.90	14.90	14.81	14.84	6,460,457	-0.03(-0.17%)
May 27, 2005	14.84	14.89	14.84	14.87	7,823,450	+0.03(+0.17%)
May 26, 2005	14.80	14.89	14.75	14.84	11,727,383	+0.10(+0.65%)
May 25, 2005	14.83	14.83	14.70	14.75	7,497,547	-0.05(-0.34%)
May 24, 2005	14.88	14.88	14.73	14.80	18,109,126	-0.05(-0.34%)
May 23, 2005	14.75	14.89	14.75	14.85	8,800,370	+0.02(+0.14%)
May 20, 2005	14.80	14.84	14.75	14.83	9,522,408	-0.02(-0.10%)
May 19, 2005	14.84	14.86	14.75	14.84	7,019,345	+0.02(+0.10%)
May 18, 2005	14.80	14.86	14.73	14.83	41,086,676	+0.17(+1.18%)
May 17, 2005	14.53	14.67	14.45	14.65	16,869,826	+0.09(+0.63%)
May 16, 2005	14.35	14.56	14.32	14.56	16,755,997	+0.25(+1.77%)
May 13, 2005	14.44	14.48	14.21	14.31	19,506,642	-0.13(-0.88%)
May 12, 2005	14.65	14.67	14.43	14.44	26,636,070	-0.14(-0.94%)
May 11, 2005	14.55	14.62	14.44	14.57	17,647,692	+0.07(+0.45%)
May 10, 2005	14.56	14.62	14.48	14.51	24,977,356	-0.19(-1.31%)
May 09, 2005	14.64	14.72	14.57	14.70	7,772,158	+0.13(+0.87%)
May 06, 2005	14.80	14.80	14.57	14.57	21,040,084	-0.11(-0.73%)
May 05, 2005	14.80	14.80	14.56	14.68	22,196,528	-0.07(-0.45%)
May 04, 2005	14.47	14.77	14.46	14.75	24,255,912	+0.28(+1.93%)
May 03, 2005	14.47	14.57	14.40	14.47	28,775,746	+0.02(+0.11%)

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.