Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.93	14.07	13.90	14.05	1,725,702	+0.11(+0.76%)
Jul 28, 2005	13.92	14.05	13.86	13.94	830,672	+0.03(+0.22%)
Jul 27, 2005	13.90	13.94	13.81	13.91	1,220,664	+0.01(+0.05%)
Jul 26, 2005	13.90	14.02	13.84	13.90	1,299,087	-0.02(-0.11%)
Jul 25, 2005	14.19	14.21	13.87	13.92	1,112,119	-0.32(-2.28%)
Jul 22, 2005	14.12	14.24	14.07	14.24	1,124,858	+0.08(+0.53%)
Jul 21, 2005	14.32	14.40	14.05	14.17	1,338,895	-0.20(-1.36%)
Jul 20, 2005	14.25	14.43	14.12	14.36	1,645,422	+0.12(+0.85%)
Jul 19, 2005	14.17	14.31	14.08	14.24	3,087,820	-0.10(-0.68%)
Jul 18, 2005	14.54	14.54	14.25	14.34	2,654,702	-0.33(-2.26%)
Jul 15, 2005	14.32	15.00	14.32	14.67	5,639,153	+0.72(+5.13%)
Jul 14, 2005	13.88	14.08	13.88	13.96	1,232,341	+0.15(+1.09%)
Jul 13, 2005	13.72	13.83	13.68	13.81	657,770	+0.09(+0.66%)
Jul 12, 2005	13.69	13.84	13.66	13.72	1,285,154	+0.02(+0.11%)
Jul 11, 2005	13.84	14.08	13.68	13.70	1,364,506	-0.06(-0.44%)
Jul 08, 2005	13.58	13.83	13.53	13.76	1,374,590	+0.18(+1.33%)
Jul 07, 2005	13.32	13.58	13.20	13.58	1,076,424	+0.13(+0.95%)
Jul 06, 2005	13.34	13.56	13.34	13.45	1,038,340	+0.10(+0.73%)
Jul 05, 2005	13.36	13.44	13.31	13.35	1,034,758	-0.06(-0.45%)
Jul 01, 2005	13.44	13.52	13.34	13.41	1,416,522	+0.00(+0.00%)
Jun 30, 2005	13.31	13.55	13.20	13.41	1,556,118	+0.16(+1.19%)
Jun 29, 2005	13.28	13.50	13.22	13.26	2,284,084	-0.02(-0.17%)
Jun 28, 2005	13.23	13.28	13.13	13.28	1,334,915	+0.14(+1.03%)
Jun 27, 2005	13.53	13.53	13.11	13.14	3,297,346	-0.42(-3.11%)
Jun 24, 2005	13.64	13.66	13.49	13.56	1,721,058	-0.08(-0.55%)
Jun 23, 2005	13.72	13.75	13.56	13.64	982,078	-0.08(-0.60%)
Jun 22, 2005	13.72	13.79	13.69	13.72	819,924	+0.05(+0.39%)
Jun 21, 2005	13.86	13.86	13.63	13.67	1,673,951	-0.20(-1.47%)
Jun 20, 2005	13.96	14.08	13.84	13.87	1,264,055	-0.18(-1.29%)
Jun 17, 2005	14.19	14.21	14.03	14.05	10,997,258	-0.11(-0.75%)
Jun 16, 2005	14.15	14.23	14.12	14.16	1,133,748	+0.01(+0.05%)
Jun 15, 2005	14.05	14.18	14.02	14.15	1,816,333	+0.10(+0.70%)
Jun 14, 2005	13.93	14.08	13.92	14.05	942,136	+0.10(+0.70%)
Jun 13, 2005	13.79	13.98	13.70	13.96	1,484,993	+0.11(+0.82%)
Jun 10, 2005	13.97	14.06	13.83	13.84	1,364,506	-0.08(-0.60%)
Jun 09, 2005	13.82	13.96	13.75	13.93	1,137,331	+0.11(+0.82%)
Jun 08, 2005	13.94	13.99	13.78	13.81	1,182,448	-0.09(-0.65%)
Jun 07, 2005	13.90	13.98	13.83	13.90	1,244,814	+0.01(+0.05%)
Jun 06, 2005	13.91	13.96	13.80	13.90	1,422,759	-0.05(-0.32%)
Jun 03, 2005	14.07	14.15	13.93	13.94	852,832	-0.11(-0.75%)
Jun 02, 2005	13.98	14.06	13.94	14.05	1,628,569	+0.06(+0.43%)
Jun 01, 2005	13.91	14.08	13.84	13.99	936,430	+0.08(+0.54%)
May 31, 2005	14.14	14.14	13.85	13.91	1,474,908	-0.28(-1.96%)
May 27, 2005	14.15	14.27	14.06	14.19	644,368	-0.02(-0.16%)
May 26, 2005	14.17	14.22	14.11	14.21	885,475	+0.08(+0.59%)
May 25, 2005	14.24	14.27	14.08	14.13	1,170,505	-0.19(-1.32%)
May 24, 2005	14.30	14.33	14.23	14.32	1,367,425	+0.04(+0.26%)
May 23, 2005	14.36	14.43	14.21	14.28	1,418,115	-0.10(-0.68%)
May 20, 2005	14.28	14.43	14.28	14.38	1,304,395	+0.06(+0.42%)
May 19, 2005	14.48	14.51	14.26	14.32	2,403,112	-0.02(-0.11%)
May 18, 2005	14.27	14.39	14.21	14.33	2,127,637	+0.13(+0.90%)
May 17, 2005	14.02	14.24	13.98	14.21	1,026,663	+0.08(+0.53%)
May 16, 2005	13.94	14.14	13.94	14.13	1,138,260	+0.12(+0.86%)
May 13, 2005	14.02	14.12	13.95	14.01	2,272,938	-0.03(-0.22%)
May 12, 2005	13.90	14.11	13.87	14.04	2,061,554	+0.16(+1.14%)
May 11, 2005	13.69	13.93	13.66	13.88	1,681,913	+0.17(+1.21%)
May 10, 2005	13.53	13.72	13.47	13.72	1,342,346	+0.15(+1.11%)
May 09, 2005	13.63	13.68	13.48	13.56	1,389,452	-0.12(-0.88%)
May 06, 2005	13.68	13.81	13.62	13.69	1,329,209	+0.03(+0.22%)
May 05, 2005	13.51	13.81	13.41	13.66	1,718,139	+0.08(+0.55%)
May 04, 2005	13.34	13.76	13.24	13.58	2,505,155	+0.23(+1.75%)
May 03, 2005	13.11	13.41	13.01	13.35	2,498,785	+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.