Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.69	19.07	18.37	18.48	4,071,829	-0.81(-4.19%)
Jul 28, 2005	18.91	19.29	18.91	19.29	2,810,845	+0.45(+2.37%)
Jul 27, 2005	18.91	18.96	18.78	18.84	1,862,709	+0.02(+0.12%)
Jul 26, 2005	19.30	19.30	18.74	18.82	2,318,797	-0.49(-2.54%)
Jul 25, 2005	19.46	19.48	19.29	19.31	1,416,210	-0.14(-0.74%)
Jul 22, 2005	19.02	19.46	19.02	19.46	1,332,903	+0.40(+2.10%)
Jul 21, 2005	19.37	19.37	19.03	19.05	1,545,964	-0.31(-1.62%)
Jul 20, 2005	18.77	19.41	18.67	19.37	1,815,062	+0.57(+3.04%)
Jul 19, 2005	19.04	19.06	18.72	18.80	2,043,706	-0.13(-0.69%)
Jul 18, 2005	18.75	18.99	18.75	18.93	1,406,621	+0.08(+0.41%)
Jul 15, 2005	18.94	18.98	18.72	18.85	1,340,695	-0.14(-0.76%)
Jul 14, 2005	18.89	19.20	18.84	18.99	2,162,672	+0.09(+0.48%)
Jul 13, 2005	19.07	19.11	18.81	18.90	1,365,567	-0.17(-0.88%)
Jul 12, 2005	18.92	19.08	18.63	19.07	2,572,312	+0.10(+0.55%)
Jul 11, 2005	18.77	19.04	18.76	18.97	1,248,398	+0.31(+1.68%)
Jul 08, 2005	18.34	18.73	18.31	18.65	2,384,723	+0.32(+1.73%)
Jul 07, 2005	18.38	18.38	18.02	18.34	2,711,356	-0.04(-0.24%)
Jul 06, 2005	18.27	18.45	18.17	18.38	1,709,880	+0.08(+0.44%)
Jul 05, 2005	18.35	18.35	18.15	18.30	2,379,928	-0.05(-0.27%)
Jul 01, 2005	18.39	18.45	18.23	18.35	1,653,843	-0.05(-0.29%)
Jun 30, 2005	18.68	18.68	18.32	18.40	2,961,575	-0.24(-1.29%)
Jun 29, 2005	18.60	18.81	18.60	18.64	2,361,349	+0.04(+0.22%)
Jun 28, 2005	18.39	18.75	18.37	18.60	2,867,481	+0.30(+1.64%)
Jun 27, 2005	18.20	18.45	18.20	18.30	3,422,158	+0.10(+0.55%)
Jun 24, 2005	18.45	18.46	18.04	18.20	2,092,251	-0.30(-1.61%)
Jun 23, 2005	18.97	18.99	18.43	18.50	2,041,308	-0.34(-1.81%)
Jun 22, 2005	18.76	18.95	18.76	18.84	1,831,843	+0.11(+0.61%)
Jun 21, 2005	19.06	19.06	18.71	18.73	3,865,361	-0.33(-1.75%)
Jun 20, 2005	19.36	19.36	19.02	19.06	2,283,736	-0.41(-2.12%)
Jun 17, 2005	19.62	19.63	19.37	19.48	2,240,884	-0.07(-0.36%)
Jun 16, 2005	19.29	19.62	19.25	19.55	1,943,618	+0.24(+1.23%)
Jun 15, 2005	19.22	19.31	19.12	19.31	1,906,160	+0.13(+0.70%)
Jun 14, 2005	19.10	19.30	19.07	19.17	2,390,117	+0.20(+1.06%)
Jun 13, 2005	18.83	19.08	18.69	18.97	2,415,588	-0.03(-0.18%)
Jun 10, 2005	19.20	19.33	18.88	19.01	2,930,111	-0.16(-0.82%)
Jun 09, 2005	19.43	19.43	18.96	19.16	4,607,628	-0.27(-1.37%)
Jun 08, 2005	19.60	19.71	19.43	19.43	2,629,548	-0.13(-0.68%)
Jun 07, 2005	19.89	20.01	19.56	19.57	3,197,111	-0.31(-1.56%)
Jun 06, 2005	19.69	19.89	19.56	19.88	2,426,376	+0.19(+0.95%)
Jun 03, 2005	19.57	19.80	19.54	19.69	1,505,809	+0.13(+0.68%)
Jun 02, 2005	19.74	19.74	19.51	19.56	2,293,325	-0.29(-1.46%)
Jun 01, 2005	19.70	20.00	19.60	19.85	2,002,652	+0.23(+1.17%)
May 31, 2005	19.54	19.62	19.39	19.62	2,542,046	+0.07(+0.34%)
May 27, 2005	19.61	19.67	19.51	19.55	1,361,072	-0.01(-0.07%)
May 26, 2005	19.65	19.76	19.51	19.56	1,767,116	-0.00(-0.02%)
May 25, 2005	19.90	19.90	19.46	19.57	3,114,704	-0.35(-1.78%)
May 24, 2005	19.96	20.04	19.79	19.92	1,924,140	-0.24(-1.18%)
May 23, 2005	19.72	20.29	19.72	20.16	2,489,605	+0.55(+2.81%)
May 20, 2005	19.84	19.92	19.49	19.61	2,343,969	-0.16(-0.83%)
May 19, 2005	19.98	20.04	19.70	19.77	2,110,830	-0.16(-0.80%)
May 18, 2005	19.59	20.14	19.59	19.93	3,097,023	+0.47(+2.40%)
May 17, 2005	19.17	19.46	19.16	19.46	2,960,377	+0.30(+1.55%)
May 16, 2005	18.81	19.22	18.61	19.16	3,486,286	+0.29(+1.56%)
May 13, 2005	19.05	19.31	18.74	18.87	5,268,087	-0.11(-0.58%)
May 12, 2005	19.69	19.77	18.78	18.98	5,196,767	-0.78(-3.97%)
May 11, 2005	19.66	19.80	19.46	19.77	2,675,996	+0.14(+0.71%)
May 10, 2005	19.52	19.75	19.51	19.63	3,689,758	-0.14(-0.71%)
May 09, 2005	19.71	19.89	19.57	19.77	4,146,445	+0.11(+0.54%)
May 06, 2005	19.76	19.92	19.64	19.66	2,777,882	-0.09(-0.47%)
May 05, 2005	19.77	19.93	19.52	19.75	5,096,080	-0.01(-0.07%)
May 04, 2005	19.38	19.77	19.29	19.77	4,167,722	+0.40(+2.05%)
May 03, 2005	19.11	19.43	19.04	19.37	5,174,891	+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.