Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.93	14.07	13.91	14.05	1,725,183	+0.11(+0.76%)
Jul 28, 2005	13.92	14.05	13.86	13.95	830,422	+0.03(+0.22%)
Jul 27, 2005	13.90	13.95	13.81	13.92	1,220,297	+0.01(+0.05%)
Jul 26, 2005	13.90	14.02	13.85	13.91	1,298,696	-0.02(-0.11%)
Jul 25, 2005	14.19	14.21	13.88	13.92	1,111,785	-0.32(-2.27%)
Jul 22, 2005	14.13	14.25	14.07	14.25	1,124,519	+0.08(+0.53%)
Jul 21, 2005	14.32	14.41	14.05	14.17	1,338,493	-0.20(-1.36%)
Jul 20, 2005	14.26	14.44	14.13	14.37	1,644,927	+0.12(+0.85%)
Jul 19, 2005	14.17	14.32	14.09	14.25	3,086,891	-0.10(-0.68%)
Jul 18, 2005	14.55	14.55	14.26	14.35	2,653,904	-0.33(-2.26%)
Jul 15, 2005	14.32	15.01	14.32	14.68	5,637,457	+0.72(+5.13%)
Jul 14, 2005	13.89	14.08	13.89	13.96	1,231,970	+0.15(+1.09%)
Jul 13, 2005	13.72	13.83	13.68	13.81	657,572	+0.09(+0.66%)
Jul 12, 2005	13.69	13.85	13.67	13.72	1,284,767	+0.02(+0.11%)
Jul 11, 2005	13.84	14.08	13.68	13.70	1,364,095	-0.06(-0.44%)
Jul 08, 2005	13.58	13.83	13.53	13.77	1,374,177	+0.18(+1.33%)
Jul 07, 2005	13.32	13.58	13.21	13.58	1,076,100	+0.13(+0.95%)
Jul 06, 2005	13.34	13.57	13.34	13.46	1,038,028	+0.10(+0.73%)
Jul 05, 2005	13.37	13.44	13.31	13.36	1,034,446	-0.06(-0.45%)
Jul 01, 2005	13.44	13.52	13.34	13.42	1,416,096	+0.00(+0.00%)
Jun 30, 2005	13.31	13.55	13.21	13.42	1,555,650	+0.16(+1.19%)
Jun 29, 2005	13.28	13.51	13.22	13.26	2,283,397	-0.02(-0.17%)
Jun 28, 2005	13.23	13.28	13.13	13.28	1,334,513	+0.14(+1.03%)
Jun 27, 2005	13.53	13.53	13.11	13.15	3,296,354	-0.42(-3.11%)
Jun 24, 2005	13.64	13.66	13.49	13.57	1,720,540	-0.08(-0.55%)
Jun 23, 2005	13.73	13.76	13.57	13.64	981,782	-0.08(-0.60%)
Jun 22, 2005	13.72	13.80	13.70	13.73	819,677	+0.05(+0.39%)
Jun 21, 2005	13.86	13.86	13.63	13.67	1,673,448	-0.20(-1.47%)
Jun 20, 2005	13.97	14.08	13.84	13.88	1,263,675	-0.18(-1.29%)
Jun 17, 2005	14.19	14.21	14.04	14.06	10,993,950	-0.11(-0.74%)
Jun 16, 2005	14.15	14.23	14.13	14.16	1,133,407	+0.01(+0.05%)
Jun 15, 2005	14.06	14.18	14.03	14.16	1,815,787	+0.10(+0.70%)
Jun 14, 2005	13.93	14.08	13.92	14.06	941,853	+0.10(+0.70%)
Jun 13, 2005	13.80	13.98	13.70	13.96	1,484,546	+0.11(+0.82%)
Jun 10, 2005	13.98	14.07	13.83	13.85	1,364,095	-0.08(-0.60%)
Jun 09, 2005	13.83	13.96	13.75	13.93	1,136,989	+0.11(+0.82%)
Jun 08, 2005	13.95	13.99	13.79	13.82	1,182,092	-0.09(-0.65%)
Jun 07, 2005	13.91	13.98	13.83	13.91	1,244,440	+0.01(+0.05%)
Jun 06, 2005	13.92	13.97	13.80	13.90	1,422,331	-0.05(-0.32%)
Jun 03, 2005	14.07	14.15	13.93	13.95	852,576	-0.11(-0.75%)
Jun 02, 2005	13.98	14.07	13.95	14.05	1,628,079	+0.06(+0.43%)
Jun 01, 2005	13.92	14.08	13.84	13.99	936,149	+0.08(+0.54%)
May 31, 2005	14.14	14.14	13.86	13.92	1,474,464	-0.28(-1.96%)
May 27, 2005	14.16	14.27	14.07	14.19	644,174	-0.02(-0.16%)
May 26, 2005	14.17	14.22	14.11	14.22	885,209	+0.08(+0.59%)
May 25, 2005	14.25	14.27	14.08	14.13	1,170,153	-0.19(-1.32%)
May 24, 2005	14.30	14.34	14.23	14.32	1,367,014	+0.04(+0.26%)
May 23, 2005	14.37	14.44	14.21	14.29	1,417,688	-0.10(-0.68%)
May 20, 2005	14.29	14.44	14.29	14.38	1,304,002	+0.06(+0.42%)
May 19, 2005	14.49	14.51	14.26	14.32	2,402,389	-0.02(-0.11%)
May 18, 2005	14.27	14.40	14.22	14.34	2,126,996	+0.13(+0.90%)
May 17, 2005	14.02	14.24	13.98	14.21	1,026,354	+0.08(+0.53%)
May 16, 2005	13.95	14.14	13.95	14.13	1,137,918	+0.12(+0.86%)
May 13, 2005	14.02	14.13	13.95	14.01	2,272,254	-0.03(-0.21%)
May 12, 2005	13.91	14.11	13.87	14.04	2,060,934	+0.16(+1.14%)
May 11, 2005	13.69	13.94	13.67	13.89	1,681,407	+0.17(+1.21%)
May 10, 2005	13.53	13.73	13.47	13.72	1,341,942	+0.15(+1.11%)
May 09, 2005	13.64	13.68	13.49	13.57	1,389,034	-0.12(-0.88%)
May 06, 2005	13.68	13.82	13.62	13.69	1,328,809	+0.03(+0.22%)
May 05, 2005	13.52	13.81	13.41	13.66	1,717,622	+0.08(+0.56%)
May 04, 2005	13.34	13.77	13.24	13.58	2,504,401	+0.23(+1.75%)
May 03, 2005	13.12	13.41	13.02	13.35	2,498,034	+0.23(+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.