Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.58	19.59	19.41	19.44	334,739	-0.01(-0.04%)
Jul 28, 2005	19.39	19.51	19.36	19.45	380,606	+0.17(+0.88%)
Jul 27, 2005	19.11	19.31	19.11	19.28	229,582	+0.21(+1.10%)
Jul 26, 2005	19.07	19.15	18.97	19.07	308,636	+0.07(+0.38%)
Jul 25, 2005	18.99	19.07	18.98	19.00	104,039	+0.06(+0.30%)
Jul 22, 2005	18.98	18.99	18.91	18.95	920,565	-0.04(-0.21%)
Jul 21, 2005	18.99	19.11	18.93	18.99	94,592	-0.11(-0.59%)
Jul 20, 2005	19.06	19.10	18.92	19.10	95,711	+0.03(+0.17%)
Jul 19, 2005	19.22	19.22	19.03	19.07	301,178	+0.04(+0.21%)
Jul 18, 2005	19.17	19.18	18.99	19.03	104,287	-0.17(-0.88%)
Jul 15, 2005	19.21	19.26	19.13	19.20	195,648	-0.02(-0.08%)
Jul 14, 2005	19.31	19.94	19.16	19.21	928,396	+0.04(+0.21%)
Jul 13, 2005	19.14	19.18	19.08	19.17	348,785	+0.06(+0.34%)
Jul 12, 2005	19.07	19.14	19.01	19.11	217,649	+0.04(+0.21%)
Jul 11, 2005	19.06	19.07	18.99	19.07	200,495	+0.06(+0.30%)
Jul 08, 2005	18.75	19.01	18.75	19.01	154,380	+0.19(+0.98%)
Jul 07, 2005	18.65	18.83	18.65	18.83	110,129	-0.05(-0.26%)
Jul 06, 2005	19.04	19.04	18.86	18.87	327,654	-0.09(-0.47%)
Jul 05, 2005	18.90	19.03	18.82	18.96	315,100	+0.06(+0.30%)
Jul 01, 2005	18.98	18.99	18.85	18.91	2,100,048	+0.08(+0.43%)
Jun 30, 2005	18.86	18.91	18.80	18.83	407,704	-0.03(-0.17%)
Jun 29, 2005	18.80	18.90	18.76	18.86	453,322	+0.08(+0.43%)
Jun 28, 2005	18.65	18.78	18.62	18.78	80,919	+0.14(+0.78%)
Jun 27, 2005	18.68	18.70	18.61	18.63	97,948	-0.02(-0.13%)
Jun 24, 2005	18.66	18.75	18.63	18.66	418,891	-0.09(-0.47%)
Jun 23, 2005	18.91	18.91	18.70	18.75	67,992	-0.17(-0.89%)
Jun 22, 2005	18.95	18.99	18.86	18.91	214,541	+0.01(+0.04%)
Jun 21, 2005	19.00	19.00	18.85	18.91	106,400	-0.06(-0.30%)
Jun 20, 2005	18.79	18.97	18.79	18.96	110,129	-0.06(-0.31%)
Jun 17, 2005	18.97	19.05	18.95	19.02	51,584	+0.04(+0.19%)
Jun 16, 2005	19.07	19.07	18.91	18.99	93,722	-0.01(-0.04%)
Jun 15, 2005	19.00	19.00	18.84	18.99	66,873	+0.06(+0.30%)
Jun 14, 2005	18.85	18.99	18.85	18.94	167,307	+0.02(+0.09%)
Jun 13, 2005	18.87	18.94	18.78	18.92	160,844	+0.09(+0.47%)
Jun 10, 2005	18.70	18.85	18.70	18.83	1,224,106	+0.09(+0.47%)
Jun 09, 2005	18.79	18.79	18.66	18.75	102,671	+0.00(+0.00%)
Jun 08, 2005	18.83	18.83	18.70	18.75	119,825	-0.01(-0.04%)
Jun 07, 2005	18.70	18.83	18.70	18.75	342,197	+0.10(+0.52%)
Jun 06, 2005	18.74	18.74	18.63	18.66	107,146	-0.10(-0.56%)
Jun 03, 2005	18.79	18.79	18.62	18.76	113,361	+0.03(+0.17%)
Jun 02, 2005	18.61	18.75	18.61	18.73	813,295	+0.10(+0.52%)
Jun 01, 2005	18.60	18.71	18.57	18.63	399,873	+0.00(+0.00%)
May 31, 2005	18.58	18.66	18.58	18.63	175,884	+0.02(+0.09%)
May 27, 2005	18.69	18.69	18.54	18.62	285,144	+0.05(+0.26%)
May 26, 2005	18.46	18.60	18.46	18.57	274,827	+0.13(+0.70%)
May 25, 2005	18.41	18.46	18.40	18.44	114,107	+0.03(+0.17%)
May 24, 2005	18.48	18.48	18.40	18.41	131,633	-0.13(-0.69%)
May 23, 2005	18.50	18.55	18.48	18.54	127,034	+0.02(+0.13%)
May 20, 2005	18.54	18.54	18.38	18.51	3,026,208	+0.02(+0.09%)
May 19, 2005	18.49	18.54	18.39	18.50	228,463	+0.13(+0.70%)
May 18, 2005	18.25	18.44	18.22	18.37	175,387	+0.15(+0.84%)
May 17, 2005	18.09	18.21	17.96	18.21	229,084	+0.10(+0.53%)
May 16, 2005	18.05	18.13	17.90	18.12	519,325	+0.21(+1.17%)
May 13, 2005	18.14	18.14	17.91	17.91	928,521	-0.18(-1.02%)
May 12, 2005	18.10	18.25	18.05	18.09	199,252	-0.08(-0.44%)
May 11, 2005	18.11	18.18	18.00	18.17	120,198	+0.01(+0.04%)
May 10, 2005	18.22	18.25	18.13	18.17	128,650	-0.11(-0.62%)
May 09, 2005	18.15	18.29	18.13	18.28	91,857	+0.04(+0.22%)
May 06, 2005	18.29	18.32	18.20	18.24	78,060	-0.02(-0.13%)
May 05, 2005	18.23	18.31	18.17	18.26	96,083	-0.05(-0.26%)
May 04, 2005	18.33	18.37	18.23	18.31	75,947	+0.04(+0.22%)
May 03, 2005	18.30	18.30	18.20	18.27	181,105	-0.02(-0.09%)

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.