Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.45	13.48	13.25	13.26	3,895,685	-0.25(-1.86%)
Jul 28, 2005	13.31	13.52	13.30	13.51	4,944,437	+0.23(+1.70%)
Jul 27, 2005	13.12	13.32	13.06	13.28	4,111,581	+0.22(+1.68%)
Jul 26, 2005	13.28	13.28	13.06	13.06	5,132,152	-0.21(-1.56%)
Jul 25, 2005	13.37	13.43	13.21	13.27	3,206,122	-0.14(-1.08%)
Jul 22, 2005	13.19	13.44	13.15	13.42	5,307,449	+0.23(+1.76%)
Jul 21, 2005	13.13	13.20	13.01	13.18	6,522,900	+0.06(+0.43%)
Jul 20, 2005	12.97	13.15	12.90	13.13	3,825,789	+0.12(+0.92%)
Jul 19, 2005	12.99	13.03	12.93	13.01	3,529,967	+0.03(+0.19%)
Jul 18, 2005	12.94	13.02	12.89	12.98	2,202,109	-0.03(-0.24%)
Jul 15, 2005	13.01	13.05	12.89	13.01	4,851,296	+0.01(+0.10%)
Jul 14, 2005	13.13	13.19	12.91	13.00	7,129,511	-0.09(-0.72%)
Jul 13, 2005	13.19	13.22	13.05	13.10	7,297,961	-0.11(-0.86%)
Jul 12, 2005	13.11	13.26	13.11	13.21	4,688,419	+0.06(+0.43%)
Jul 11, 2005	13.19	13.27	13.08	13.15	4,851,615	-0.02(-0.14%)
Jul 08, 2005	13.13	13.28	13.00	13.17	7,905,050	-0.01(-0.10%)
Jul 07, 2005	12.81	13.35	12.66	13.18	18,411,044	+0.48(+3.76%)
Jul 06, 2005	12.71	12.76	12.58	12.71	9,299,459	-0.02(-0.15%)
Jul 05, 2005	12.37	12.80	12.37	12.72	7,298,438	+0.28(+2.22%)
Jul 01, 2005	12.49	12.51	12.36	12.45	4,701,952	+0.04(+0.35%)
Jun 30, 2005	12.52	12.62	12.34	12.40	11,320,541	-0.21(-1.69%)
Jun 29, 2005	12.56	12.65	12.51	12.62	6,898,011	+0.09(+0.70%)
Jun 28, 2005	12.27	12.57	12.26	12.53	10,119,419	+0.25(+2.05%)
Jun 27, 2005	12.50	12.55	12.26	12.28	10,011,312	-0.23(-1.81%)
Jun 24, 2005	12.69	12.78	12.50	12.51	7,642,185	-0.26(-2.02%)
Jun 23, 2005	13.10	13.15	12.76	12.76	4,043,596	-0.35(-2.68%)
Jun 22, 2005	13.10	13.20	13.06	13.11	3,879,285	+0.03(+0.19%)
Jun 21, 2005	13.06	13.14	12.94	13.09	5,234,050	+0.03(+0.19%)
Jun 20, 2005	13.06	13.10	12.91	13.06	6,316,238	-0.09(-0.72%)
Jun 17, 2005	13.26	13.26	13.01	13.16	10,590,538	+0.04(+0.34%)
Jun 16, 2005	13.13	13.18	13.08	13.11	6,993,382	-0.13(-0.95%)
Jun 15, 2005	13.31	13.36	13.10	13.24	6,614,289	-0.13(-0.99%)
Jun 14, 2005	13.10	13.38	13.10	13.37	5,325,758	+0.19(+1.48%)
Jun 13, 2005	13.10	13.21	13.10	13.18	5,620,944	-0.01(-0.05%)
Jun 10, 2005	13.22	13.32	13.10	13.18	5,584,484	-0.06(-0.43%)
Jun 09, 2005	13.13	13.28	13.08	13.24	5,688,611	+0.12(+0.91%)
Jun 08, 2005	13.27	13.30	13.12	13.12	5,382,121	-0.13(-1.00%)
Jun 07, 2005	13.21	13.35	13.21	13.25	6,248,731	+0.04(+0.33%)
Jun 06, 2005	13.08	13.30	13.07	13.21	5,051,430	+0.12(+0.91%)
Jun 03, 2005	13.25	13.35	13.03	13.09	4,866,103	-0.25(-1.88%)
Jun 02, 2005	12.56	13.41	12.56	13.34	7,878,620	-0.07(-0.52%)
Jun 01, 2005	13.13	13.50	13.13	13.41	4,676,159	+0.22(+1.67%)
May 31, 2005	13.32	13.38	13.16	13.19	4,899,379	-0.12(-0.90%)
May 27, 2005	13.37	13.45	13.28	13.31	4,307,416	-0.11(-0.80%)
May 26, 2005	13.57	13.65	13.37	13.42	4,641,769	-0.14(-1.06%)
May 25, 2005	13.42	13.65	13.35	13.56	5,376,548	+0.06(+0.47%)
May 24, 2005	13.60	13.60	13.40	13.50	4,922,625	-0.09(-0.65%)
May 23, 2005	13.52	13.68	13.46	13.59	4,171,923	+0.11(+0.79%)
May 20, 2005	13.64	13.65	13.19	13.48	15,178,969	-0.18(-1.29%)
May 19, 2005	13.53	13.72	13.43	13.65	6,516,372	+0.13(+0.93%)
May 18, 2005	13.40	13.53	13.38	13.53	6,844,356	+0.19(+1.41%)
May 17, 2005	13.10	13.38	13.10	13.34	8,774,526	+0.15(+1.14%)
May 16, 2005	12.88	13.21	12.88	13.19	6,418,773	+0.25(+1.94%)
May 13, 2005	13.13	13.18	12.76	12.94	7,240,484	-0.19(-1.44%)
May 12, 2005	13.17	13.30	13.13	13.13	7,842,319	-0.06(-0.48%)
May 11, 2005	13.16	13.30	13.13	13.19	7,393,968	+0.05(+0.38%)
May 10, 2005	13.14	13.23	13.13	13.14	7,129,670	-0.13(-0.99%)
May 09, 2005	13.14	13.27	13.06	13.27	10,337,544	+0.09(+0.71%)
May 06, 2005	13.36	13.48	13.11	13.18	9,221,125	-0.26(-1.92%)
May 05, 2005	13.33	13.57	13.32	13.43	8,347,669	+0.00(+0.00%)
May 04, 2005	13.48	13.74	13.41	13.43	9,118,272	-0.04(-0.33%)
May 03, 2005	13.37	13.63	13.30	13.48	6,862,188	+0.07(+0.52%)

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.