Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.25	14.30	14.08	14.08	15,456,920	-0.20(-1.42%)
Jul 28, 2005	14.24	14.36	14.16	14.29	19,097,826	+0.12(+0.86%)
Jul 27, 2005	14.13	14.22	14.06	14.16	17,297,570	+0.10(+0.73%)
Jul 26, 2005	14.05	14.18	14.02	14.06	17,834,166	+0.01(+0.09%)
Jul 25, 2005	14.19	14.22	13.98	14.05	16,144,212	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.89	14.17	22,311,506	+0.03(+0.18%)
Jul 21, 2005	14.27	14.34	14.01	14.14	40,492,736	+0.20(+1.43%)
Jul 20, 2005	13.95	14.02	13.83	13.95	20,144,610	+0.00(+0.00%)
Jul 19, 2005	13.91	13.97	13.81	13.95	16,354,252	+0.13(+0.93%)
Jul 18, 2005	13.87	13.97	13.81	13.82	11,019,040	-0.05(-0.35%)
Jul 15, 2005	13.85	13.89	13.75	13.87	15,377,689	-0.03(-0.23%)
Jul 14, 2005	13.84	13.95	13.82	13.90	19,057,744	+0.08(+0.58%)
Jul 13, 2005	13.73	13.83	13.72	13.82	11,037,683	+0.04(+0.26%)
Jul 12, 2005	13.82	13.88	13.69	13.78	20,029,958	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.77	15,932,307	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.44	13.75	19,886,100	+0.31(+2.32%)
Jul 07, 2005	13.37	13.53	13.32	13.44	20,209,548	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,124,326	-0.14(-1.06%)
Jul 05, 2005	13.67	13.72	13.58	13.65	25,607,834	+0.06(+0.45%)
Jul 01, 2005	13.50	13.68	13.47	13.59	23,854,184	+0.15(+1.10%)
Jun 30, 2005	13.70	13.72	13.41	13.44	31,889,160	-0.31(-2.23%)
Jun 29, 2005	13.79	13.80	13.72	13.74	11,969,193	-0.05(-0.40%)
Jun 28, 2005	13.74	13.84	13.67	13.80	15,805,537	+0.17(+1.28%)
Jun 27, 2005	13.60	13.67	13.54	13.62	14,238,623	+0.04(+0.31%)
Jun 24, 2005	13.82	13.84	13.56	13.58	24,059,874	-0.28(-2.02%)
Jun 23, 2005	13.95	14.00	13.84	13.86	14,605,573	-0.12(-0.83%)
Jun 22, 2005	14.06	14.10	13.92	13.98	16,264,146	-0.08(-0.57%)
Jun 21, 2005	14.10	14.14	14.02	14.06	12,088,195	-0.07(-0.52%)
Jun 20, 2005	14.10	14.18	14.08	14.13	9,105,063	-0.05(-0.32%)
Jun 17, 2005	14.21	14.23	14.09	14.18	22,485,194	+0.09(+0.62%)
Jun 16, 2005	14.06	14.14	13.97	14.09	11,933,772	+0.05(+0.32%)
Jun 15, 2005	14.11	14.11	13.97	14.05	14,933,062	-0.03(-0.21%)
Jun 14, 2005	14.03	14.16	14.03	14.07	14,978,736	+0.05(+0.32%)
Jun 13, 2005	14.03	14.14	13.99	14.03	13,850,546	-0.12(-0.82%)
Jun 10, 2005	14.07	14.15	14.02	14.14	14,406,718	+0.10(+0.69%)
Jun 09, 2005	14.06	14.13	13.98	14.05	15,865,815	-0.08(-0.57%)
Jun 08, 2005	14.20	14.23	14.08	14.13	13,839,982	-0.07(-0.48%)
Jun 07, 2005	14.17	14.31	14.15	14.20	12,277,108	+0.05(+0.32%)
Jun 06, 2005	14.16	14.22	14.10	14.15	12,532,822	-0.08(-0.59%)
Jun 03, 2005	14.36	14.37	14.11	14.24	15,086,863	-0.18(-1.23%)
Jun 02, 2005	14.31	14.43	14.26	14.41	17,250,652	+0.06(+0.43%)
Jun 01, 2005	14.33	14.46	14.30	14.35	14,434,371	-0.01(-0.09%)
May 31, 2005	14.41	14.42	14.28	14.36	20,141,192	-0.10(-0.67%)
May 27, 2005	14.45	14.50	14.40	14.46	9,910,425	+0.01(+0.09%)
May 26, 2005	14.46	14.50	14.43	14.45	9,509,608	-0.00(-0.02%)
May 25, 2005	14.44	14.55	14.43	14.45	11,553,463	-0.04(-0.27%)
May 24, 2005	14.41	14.53	14.41	14.49	12,024,189	+0.02(+0.11%)
May 23, 2005	14.47	14.54	14.43	14.47	17,018,552	-0.03(-0.18%)
May 20, 2005	14.55	14.55	14.40	14.50	18,709,128	-0.06(-0.44%)
May 19, 2005	14.46	14.57	14.44	14.56	19,491,496	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.46	19,784,186	+0.17(+1.17%)
May 17, 2005	14.17	14.32	14.07	14.29	13,899,949	+0.04(+0.32%)
May 16, 2005	14.23	14.28	14.19	14.24	8,846,241	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.12	14.20	15,527,762	-0.02(-0.14%)
May 12, 2005	14.22	14.40	14.08	14.22	12,358,824	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.25	14,151,625	+0.01(+0.09%)
May 10, 2005	14.20	14.29	14.17	14.24	13,371,430	-0.11(-0.76%)
May 09, 2005	14.23	14.35	14.19	14.34	14,390,872	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,652,712	+0.01(+0.09%)
May 05, 2005	14.09	14.24	14.08	14.21	14,000,308	+0.07(+0.50%)
May 04, 2005	14.15	14.24	14.06	14.14	18,294,640	+0.05(+0.39%)
May 03, 2005	14.02	14.17	14.01	14.08	20,748,632	+0.06(+0.44%)

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.