Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.38	18.38	18.10	18.10	202,985	-0.19(-1.06%)
Jul 28, 2005	18.36	18.38	18.12	18.29	326,856	+0.08(+0.42%)
Jul 27, 2005	18.20	18.23	17.97	18.22	307,868	+0.06(+0.33%)
Jul 26, 2005	18.20	18.24	18.07	18.16	398,737	-0.14(-0.75%)
Jul 25, 2005	18.08	18.35	17.98	18.29	494,126	+0.22(+1.22%)
Jul 22, 2005	17.76	18.07	17.76	18.07	396,024	+0.60(+3.44%)
Jul 21, 2005	17.56	17.70	17.39	17.47	316,006	-0.19(-1.08%)
Jul 20, 2005	17.63	17.70	17.41	17.66	266,276	+0.03(+0.16%)
Jul 19, 2005	17.39	17.63	17.31	17.63	447,110	+0.33(+1.93%)
Jul 18, 2005	17.33	17.36	17.18	17.30	390,147	-0.04(-0.22%)
Jul 15, 2005	17.51	17.57	17.29	17.34	491,414	-0.11(-0.61%)
Jul 14, 2005	17.90	17.95	17.34	17.44	554,706	-0.41(-2.29%)
Jul 13, 2005	17.92	17.97	17.78	17.85	320,074	-0.09(-0.48%)
Jul 12, 2005	17.85	18.02	17.76	17.94	367,543	+0.15(+0.83%)
Jul 11, 2005	17.51	17.80	17.47	17.79	260,851	+0.11(+0.63%)
Jul 08, 2005	17.87	17.92	17.54	17.68	652,808	-0.10(-0.56%)
Jul 07, 2005	17.47	17.78	17.36	17.78	705,701	+0.17(+0.97%)
Jul 06, 2005	18.02	18.04	17.52	17.61	665,014	-0.30(-1.66%)
Jul 05, 2005	17.52	17.90	17.51	17.90	886,987	+0.54(+3.10%)
Jul 01, 2005	17.07	17.38	17.07	17.37	309,224	+0.33(+1.96%)
Jun 30, 2005	17.21	17.32	17.01	17.03	947,566	-0.14(-0.81%)
Jun 29, 2005	17.14	17.28	17.03	17.17	798,378	-0.05(-0.30%)
Jun 28, 2005	17.41	17.49	17.21	17.22	617,997	-0.29(-1.67%)
Jun 27, 2005	17.34	17.53	17.34	17.51	770,801	+0.28(+1.62%)
Jun 24, 2005	17.38	17.44	17.22	17.24	332,281	-0.08(-0.48%)
Jun 23, 2005	17.41	17.68	17.32	17.32	599,914	-0.07(-0.38%)
Jun 22, 2005	17.45	17.49	17.15	17.39	481,016	+0.10(+0.55%)
Jun 21, 2005	17.63	17.65	17.29	17.29	386,983	-0.36(-2.03%)
Jun 20, 2005	17.72	17.74	17.52	17.65	636,081	-0.04(-0.22%)
Jun 17, 2005	17.65	17.70	17.47	17.69	948,922	+0.25(+1.43%)
Jun 16, 2005	17.19	17.44	17.17	17.44	1,220,624	+0.32(+1.85%)
Jun 15, 2005	17.02	17.15	16.96	17.12	249,549	+0.21(+1.24%)
Jun 14, 2005	16.82	16.97	16.81	16.91	198,012	+0.06(+0.34%)
Jun 13, 2005	16.80	16.92	16.70	16.86	219,260	+0.03(+0.16%)
Jun 10, 2005	16.83	16.86	16.63	16.83	447,562	+0.01(+0.08%)
Jun 09, 2005	16.41	16.82	16.27	16.82	559,226	+0.46(+2.83%)
Jun 08, 2005	16.37	16.62	16.26	16.35	548,376	+0.03(+0.16%)
Jun 07, 2005	16.45	16.59	16.33	16.33	390,599	-0.15(-0.89%)
Jun 06, 2005	16.48	16.51	16.34	16.47	388,339	+0.04(+0.26%)
Jun 03, 2005	16.43	16.50	16.31	16.43	247,741	+0.08(+0.50%)
Jun 02, 2005	16.28	16.43	16.19	16.35	252,714	+0.00(+0.01%)
Jun 01, 2005	16.15	16.39	16.12	16.35	820,078	+0.30(+1.89%)
May 31, 2005	16.21	16.21	15.97	16.04	895,124	-0.15(-0.93%)
May 27, 2005	15.95	16.19	15.95	16.19	369,804	+0.26(+1.64%)
May 26, 2005	15.85	15.96	15.85	15.93	249,097	+0.10(+0.64%)
May 25, 2005	15.67	15.90	15.53	15.83	720,168	+0.21(+1.36%)
May 24, 2005	15.57	15.65	15.51	15.62	243,672	+0.09(+0.58%)
May 23, 2005	15.37	15.59	15.33	15.53	403,258	+0.24(+1.55%)
May 20, 2005	15.43	15.48	15.27	15.29	363,022	-0.13(-0.85%)
May 19, 2005	15.17	15.42	15.12	15.42	590,872	+0.29(+1.88%)
May 18, 2005	15.27	15.42	15.06	15.14	871,164	+0.03(+0.19%)
May 17, 2005	14.99	15.19	14.93	15.11	961,128	+0.23(+1.56%)
May 16, 2005	14.91	14.95	14.65	14.88	1,471,982	-0.09(-0.58%)
May 13, 2005	15.26	15.30	14.90	14.96	1,603,086	-0.28(-1.84%)
May 12, 2005	15.78	15.79	15.20	15.24	753,170	-0.65(-4.07%)
May 11, 2005	15.79	15.89	15.69	15.89	377,037	+0.12(+0.74%)
May 10, 2005	16.03	16.03	15.74	15.77	347,199	-0.26(-1.60%)
May 09, 2005	15.87	16.03	15.85	16.03	294,758	+0.20(+1.27%)
May 06, 2005	16.01	16.06	15.81	15.83	448,014	-0.05(-0.33%)
May 05, 2005	15.79	15.96	15.72	15.88	929,030	+0.17(+1.07%)
May 04, 2005	15.57	15.72	15.43	15.71	1,018,091	+0.19(+1.21%)
May 03, 2005	15.76	15.78	15.49	15.52	837,258	-0.36(-2.27%)

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.