Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.66	20.75	20.49	20.49	355,024	-0.22(-1.07%)
Jul 28, 2005	20.72	20.87	20.55	20.71	473,365	-0.01(-0.04%)
Jul 27, 2005	20.53	20.72	20.39	20.72	421,217	+0.18(+0.88%)
Jul 26, 2005	20.35	20.63	20.35	20.54	249,628	+0.19(+0.93%)
Jul 25, 2005	20.32	20.55	20.30	20.35	189,419	-0.07(-0.32%)
Jul 22, 2005	20.27	20.42	20.15	20.41	181,114	+0.13(+0.65%)
Jul 21, 2005	20.31	20.47	20.11	20.28	527,712	-0.02(-0.12%)
Jul 20, 2005	20.31	20.39	20.10	20.31	334,995	+0.01(+0.04%)
Jul 19, 2005	19.91	20.33	19.86	20.30	775,264	+0.39(+1.97%)
Jul 18, 2005	19.88	20.06	19.82	19.91	258,543	+0.05(+0.25%)
Jul 15, 2005	19.55	19.92	19.34	19.86	256,589	+0.30(+1.55%)
Jul 14, 2005	19.54	19.98	19.34	19.55	523,071	-0.02(-0.08%)
Jul 13, 2005	18.83	19.77	18.42	19.57	1,329,356	+0.75(+4.00%)
Jul 12, 2005	18.57	18.83	18.47	18.82	334,995	+0.20(+1.10%)
Jul 11, 2005	18.63	18.86	18.32	18.61	350,627	-0.07(-0.39%)
Jul 08, 2005	18.24	18.84	18.10	18.69	342,322	+0.44(+2.42%)
Jul 07, 2005	17.93	18.34	17.77	18.24	326,934	+0.23(+1.27%)
Jul 06, 2005	18.42	18.42	17.96	18.01	449,428	-0.36(-1.96%)
Jul 05, 2005	17.98	18.51	17.87	18.37	206,273	+0.34(+1.86%)
Jul 01, 2005	18.26	18.27	17.89	18.04	170,245	-0.19(-1.03%)
Jun 30, 2005	18.24	18.66	18.19	18.23	219,096	+0.01(+0.05%)
Jun 29, 2005	18.26	18.37	18.14	18.22	109,548	-0.04(-0.22%)
Jun 28, 2005	17.62	18.28	17.59	18.26	166,948	+0.65(+3.72%)
Jun 27, 2005	17.73	17.78	17.53	17.60	142,766	-0.09(-0.51%)
Jun 24, 2005	18.01	18.15	17.67	17.69	692,584	-0.40(-2.22%)
Jun 23, 2005	18.52	18.55	18.01	18.10	198,701	-0.43(-2.34%)
Jun 22, 2005	18.59	18.69	18.43	18.53	123,226	-0.04(-0.22%)
Jun 21, 2005	18.73	18.73	18.38	18.57	167,925	-0.16(-0.87%)
Jun 20, 2005	18.42	18.74	18.35	18.73	181,114	+0.25(+1.33%)
Jun 17, 2005	18.46	18.59	18.34	18.49	530,399	+0.07(+0.36%)
Jun 16, 2005	18.62	18.63	18.41	18.42	250,727	-0.20(-1.10%)
Jun 15, 2005	18.50	18.64	18.38	18.63	531,620	+0.13(+0.71%)
Jun 14, 2005	18.26	18.51	18.20	18.50	497,180	+0.26(+1.44%)
Jun 13, 2005	17.89	18.30	17.86	18.24	740,213	+0.26(+1.46%)
Jun 10, 2005	17.60	18.06	17.52	17.97	646,420	+0.37(+2.09%)
Jun 09, 2005	17.52	17.84	17.46	17.60	828,756	+0.15(+0.84%)
Jun 08, 2005	17.17	17.60	17.01	17.46	745,343	+0.37(+2.16%)
Jun 07, 2005	17.34	17.52	16.87	17.09	998,635	-0.26(-1.51%)
Jun 06, 2005	18.62	18.64	17.22	17.35	1,866,350	-1.43(-7.63%)
Jun 03, 2005	18.48	18.92	18.48	18.78	618,330	+0.28(+1.50%)
Jun 02, 2005	18.49	18.69	18.41	18.51	485,700	+0.02(+0.13%)
Jun 01, 2005	18.74	18.83	18.34	18.48	688,798	-0.26(-1.40%)
May 31, 2005	18.09	18.82	17.94	18.74	1,198,679	+0.70(+3.90%)
May 27, 2005	17.61	18.08	17.56	18.04	500,844	+0.51(+2.90%)
May 26, 2005	17.92	18.01	17.53	17.53	938,304	-0.34(-1.88%)
May 25, 2005	18.11	18.16	17.77	17.87	605,385	-0.24(-1.31%)
May 24, 2005	17.87	18.21	17.86	18.10	628,467	+0.11(+0.64%)
May 23, 2005	17.79	18.18	17.79	17.99	728,489	+0.20(+1.10%)
May 20, 2005	17.77	17.92	17.64	17.79	268,680	+0.05(+0.28%)
May 19, 2005	17.67	18.01	17.56	17.74	876,263	+0.18(+1.03%)
May 18, 2005	17.11	17.70	17.11	17.56	588,898	+0.45(+2.63%)
May 17, 2005	16.79	17.36	16.70	17.11	857,700	+0.00(+0.00%)
May 16, 2005	17.09	17.31	16.62	17.11	1,485,679	+0.11(+0.63%)
May 13, 2005	16.65	17.09	16.58	17.01	692,095	+0.40(+2.42%)
May 12, 2005	16.42	16.78	16.38	16.61	992,895	+0.16(+0.95%)
May 11, 2005	15.76	16.48	15.76	16.45	1,691,219	+0.67(+4.26%)
May 10, 2005	15.65	16.20	15.56	15.78	2,501,656	+0.79(+5.24%)
May 09, 2005	15.00	15.15	14.78	14.99	317,531	-0.04(-0.27%)
May 06, 2005	15.17	15.25	14.90	15.03	364,427	-0.11(-0.76%)
May 05, 2005	15.21	15.31	15.03	15.15	302,631	-0.14(-0.91%)
May 04, 2005	14.98	15.34	14.98	15.29	507,194	+0.30(+2.02%)
May 03, 2005	15.00	15.15	14.88	14.98	437,948	+0.01(+0.05%)

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.