Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.50	14.65	14.48	14.63	1,657,143	+0.11(+0.76%)
Jul 28, 2005	14.49	14.63	14.43	14.52	797,671	+0.03(+0.22%)
Jul 27, 2005	14.47	14.52	14.38	14.49	1,172,169	+0.01(+0.05%)
Jul 26, 2005	14.47	14.60	14.42	14.48	1,247,476	-0.02(-0.11%)
Jul 25, 2005	14.78	14.79	14.45	14.49	1,067,937	-0.34(-2.27%)
Jul 22, 2005	14.71	14.83	14.65	14.83	1,080,169	+0.08(+0.53%)
Jul 21, 2005	14.91	15.00	14.63	14.75	1,285,703	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,580,052	+0.13(+0.85%)
Jul 19, 2005	14.75	14.90	14.67	14.83	2,965,146	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.93	2,549,236	-0.35(-2.26%)
Jul 15, 2005	14.91	15.63	14.91	15.28	5,415,119	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.53	1,183,382	+0.16(+1.09%)
Jul 13, 2005	14.28	14.40	14.24	14.38	631,638	+0.09(+0.66%)
Jul 12, 2005	14.25	14.42	14.23	14.28	1,234,097	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.24	14.27	1,310,296	-0.06(-0.44%)
Jul 08, 2005	14.14	14.40	14.09	14.33	1,319,980	+0.19(+1.33%)
Jul 07, 2005	13.87	14.14	13.75	14.14	1,033,660	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	997,089	+0.10(+0.73%)
Jul 05, 2005	13.91	13.99	13.86	13.91	993,649	-0.06(-0.45%)
Jul 01, 2005	13.99	14.08	13.89	13.97	1,360,246	+0.00(+0.00%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,494,296	+0.16(+1.19%)
Jun 29, 2005	13.83	14.06	13.77	13.80	2,193,342	-0.02(-0.17%)
Jun 28, 2005	13.77	13.83	13.67	13.83	1,281,881	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,166,348	-0.44(-3.11%)
Jun 24, 2005	14.20	14.22	14.05	14.13	1,652,683	-0.08(-0.55%)
Jun 23, 2005	14.29	14.32	14.13	14.20	943,061	-0.09(-0.60%)
Jun 22, 2005	14.28	14.36	14.26	14.29	787,350	+0.05(+0.39%)
Jun 21, 2005	14.43	14.43	14.19	14.24	1,607,448	-0.21(-1.47%)
Jun 20, 2005	14.54	14.66	14.41	14.45	1,213,837	-0.19(-1.29%)
Jun 17, 2005	14.78	14.79	14.61	14.64	10,560,356	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,707	+0.01(+0.05%)
Jun 15, 2005	14.64	14.76	14.60	14.74	1,744,173	+0.10(+0.70%)
Jun 14, 2005	14.50	14.66	14.49	14.64	904,707	+0.10(+0.70%)
Jun 13, 2005	14.36	14.56	14.27	14.53	1,425,997	+0.12(+0.82%)
Jun 10, 2005	14.55	14.64	14.40	14.42	1,310,296	-0.09(-0.60%)
Jun 09, 2005	14.39	14.53	14.32	14.50	1,092,147	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.35	14.39	1,135,471	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.40	14.48	1,195,360	+0.01(+0.05%)
Jun 06, 2005	14.49	14.54	14.37	14.47	1,366,235	-0.05(-0.32%)
Jun 03, 2005	14.65	14.73	14.50	14.52	818,951	-0.11(-0.75%)
Jun 02, 2005	14.56	14.64	14.52	14.63	1,563,869	+0.06(+0.43%)
Jun 01, 2005	14.49	14.66	14.41	14.57	899,228	+0.08(+0.54%)
May 31, 2005	14.72	14.72	14.42	14.49	1,416,313	-0.29(-1.97%)
May 27, 2005	14.74	14.86	14.64	14.78	618,768	-0.02(-0.16%)
May 26, 2005	14.75	14.81	14.69	14.80	850,297	+0.09(+0.59%)
May 25, 2005	14.83	14.86	14.66	14.71	1,124,003	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.91	1,313,099	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.79	14.87	1,361,775	-0.10(-0.68%)
May 20, 2005	14.87	15.03	14.87	14.97	1,252,573	+0.06(+0.42%)
May 19, 2005	15.08	15.11	14.85	14.91	2,307,641	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.80	14.93	2,043,109	+0.13(+0.90%)
May 17, 2005	14.60	14.82	14.56	14.79	985,876	+0.08(+0.53%)
May 16, 2005	14.52	14.72	14.52	14.71	1,093,039	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,182,638	-0.03(-0.21%)
May 12, 2005	14.48	14.69	14.44	14.62	1,979,652	+0.16(+1.14%)
May 11, 2005	14.25	14.51	14.23	14.46	1,615,093	+0.17(+1.21%)
May 10, 2005	14.09	14.29	14.02	14.28	1,289,016	+0.16(+1.11%)
May 09, 2005	14.20	14.24	14.04	14.13	1,334,252	-0.13(-0.88%)
May 06, 2005	14.24	14.39	14.18	14.25	1,276,402	+0.03(+0.22%)
May 05, 2005	14.07	14.38	13.96	14.22	1,649,880	+0.08(+0.56%)
May 04, 2005	13.89	14.33	13.79	14.14	2,405,629	+0.24(+1.75%)
May 03, 2005	13.66	13.96	13.55	13.90	2,399,513	+0.24(+1.72%)

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.