Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.45	19.66	19.01	19.47	74,800	+0.23(+1.20%)
Jul 28, 2005	18.50	19.24	18.50	19.24	75,200	+0.36(+1.91%)
Jul 27, 2005	18.80	19.00	18.41	18.88	32,000	+0.21(+1.12%)
Jul 26, 2005	18.50	19.18	18.50	18.67	56,200	-0.06(-0.32%)
Jul 25, 2005	19.25	19.50	18.53	18.73	74,400	-0.62(-3.20%)
Jul 22, 2005	18.70	19.40	18.70	19.35	107,200	+0.53(+2.82%)
Jul 21, 2005	18.88	18.93	18.50	18.82	74,200	+0.06(+0.32%)
Jul 20, 2005	18.37	18.93	18.37	18.76	57,700	+0.24(+1.30%)
Jul 19, 2005	18.15	18.70	18.10	18.52	70,400	+0.45(+2.49%)
Jul 18, 2005	17.99	18.20	17.60	18.07	80,600	+0.05(+0.28%)
Jul 15, 2005	18.14	18.15	17.74	18.02	48,100	+0.12(+0.67%)
Jul 14, 2005	18.20	18.20	17.88	17.90	51,800	-0.10(-0.56%)
Jul 13, 2005	18.10	18.24	17.86	18.00	47,100	-0.16(-0.88%)
Jul 12, 2005	18.10	18.35	18.03	18.16	80,500	+0.01(+0.06%)
Jul 11, 2005	17.85	18.22	17.85	18.15	63,500	+0.14(+0.78%)
Jul 08, 2005	18.00	18.25	17.85	18.01	58,800	-0.09(-0.50%)
Jul 07, 2005	18.30	18.30	17.50	18.10	85,300	+0.12(+0.67%)
Jul 06, 2005	18.00	18.38	17.81	17.98	125,300	-0.17(-0.94%)
Jul 05, 2005	18.25	18.25	17.95	18.15	84,500	+0.03(+0.17%)
Jul 01, 2005	17.90	18.42	17.81	18.12	79,100	+0.38(+2.14%)
Jun 30, 2005	18.18	18.30	17.74	17.74	55,400	-0.29(-1.61%)
Jun 29, 2005	17.47	18.03	17.30	18.03	131,800	+0.58(+3.32%)
Jun 28, 2005	17.45	17.50	17.34	17.45	138,500	+0.10(+0.58%)
Jun 27, 2005	17.76	17.90	17.10	17.35	147,700	-0.23(-1.31%)
Jun 24, 2005	17.94	17.94	17.34	17.58	186,200	-0.46(-2.55%)
Jun 23, 2005	18.10	18.19	17.83	18.04	75,500	-0.05(-0.28%)
Jun 22, 2005	18.15	18.25	17.93	18.09	66,400	-0.02(-0.11%)
Jun 21, 2005	18.50	18.59	17.75	18.11	125,300	-0.35(-1.90%)
Jun 20, 2005	18.50	18.69	18.33	18.46	88,000	+0.26(+1.43%)
Jun 17, 2005	19.30	19.35	18.20	18.20	133,200	-1.00(-5.21%)
Jun 16, 2005	19.20	19.25	18.98	19.20	39,400	+0.09(+0.47%)
Jun 15, 2005	19.24	19.52	18.96	19.11	65,700	-0.13(-0.68%)
Jun 14, 2005	19.08	19.41	19.00	19.24	98,800	+0.26(+1.37%)
Jun 13, 2005	18.21	19.02	17.83	18.98	93,800	+0.77(+4.23%)
Jun 10, 2005	18.72	18.72	18.14	18.21	49,400	-0.41(-2.20%)
Jun 09, 2005	17.75	18.62	17.75	18.62	52,400	+0.72(+4.02%)
Jun 08, 2005	17.76	18.28	17.70	17.90	44,900	+0.24(+1.36%)
Jun 07, 2005	17.66	18.64	17.62	17.66	65,300	-0.09(-0.51%)
Jun 06, 2005	17.92	17.96	17.60	17.75	51,000	-0.27(-1.50%)
Jun 03, 2005	18.05	18.15	17.95	18.02	54,400	-0.15(-0.83%)
Jun 02, 2005	17.53	18.17	17.35	18.17	67,700	+0.64(+3.65%)
Jun 01, 2005	17.55	17.62	17.30	17.53	77,700	-0.07(-0.40%)
May 31, 2005	17.52	17.88	17.41	17.60	80,400	+0.18(+1.03%)
May 27, 2005	17.55	17.60	17.21	17.42	31,800	+0.02(+0.11%)
May 26, 2005	17.36	17.60	17.28	17.40	31,900	+0.08(+0.46%)
May 25, 2005	17.33	17.55	17.21	17.32	84,700	-0.11(-0.63%)
May 24, 2005	17.30	17.62	17.29	17.43	55,800	+0.03(+0.17%)
May 23, 2005	17.26	17.55	17.15	17.40	101,400	+0.13(+0.75%)
May 20, 2005	17.40	17.41	17.10	17.27	59,800	+0.01(+0.06%)
May 19, 2005	17.31	17.44	17.23	17.26	71,600	+0.13(+0.76%)
May 18, 2005	16.87	17.40	16.77	17.13	120,700	+0.38(+2.27%)
May 17, 2005	16.99	16.99	16.50	16.75	98,900	-0.14(-0.83%)
May 16, 2005	16.53	16.89	16.42	16.89	142,200	+0.36(+2.18%)
May 13, 2005	17.20	17.21	16.51	16.53	151,300	-0.46(-2.71%)
May 12, 2005	17.40	17.40	16.90	16.99	135,300	-0.31(-1.79%)
May 11, 2005	17.25	17.58	17.07	17.30	145,400	-0.04(-0.23%)
May 10, 2005	18.18	18.18	17.08	17.34	140,800	-0.94(-5.14%)
May 09, 2005	18.19	18.28	17.60	18.28	51,900	+0.14(+0.77%)
May 06, 2005	18.07	18.15	18.00	18.14	31,600	+0.17(+0.95%)
May 05, 2005	18.47	18.47	17.97	17.97	158,900	-0.03(-0.17%)
May 04, 2005	17.45	18.30	17.36	18.00	67,000	+0.53(+3.03%)
May 03, 2005	17.62	17.62	17.01	17.47	214,800	-0.15(-0.85%)

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.