Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.41	18.43	18.27	18.27	410,940	-0.15(-0.83%)
Jul 28, 2005	18.33	18.43	18.30	18.42	256,571	+0.06(+0.34%)
Jul 27, 2005	18.34	18.38	18.30	18.36	228,359	+0.07(+0.38%)
Jul 26, 2005	18.30	18.34	18.25	18.29	487,060	-0.07(-0.40%)
Jul 25, 2005	18.37	18.41	18.33	18.36	616,410	-0.10(-0.55%)
Jul 22, 2005	18.58	18.58	18.42	18.46	946,973	+0.02(+0.08%)
Jul 21, 2005	18.31	18.47	18.31	18.45	590,860	+0.38(+2.09%)
Jul 20, 2005	17.96	18.11	17.93	18.07	511,546	+0.19(+1.06%)
Jul 19, 2005	17.83	17.88	17.79	17.88	216,648	+0.03(+0.16%)
Jul 18, 2005	17.76	17.88	17.76	17.85	213,987	+0.10(+0.56%)
Jul 15, 2005	17.74	17.79	17.71	17.75	525,918	-0.06(-0.33%)
Jul 14, 2005	17.83	17.85	17.76	17.81	254,974	+0.08(+0.42%)
Jul 13, 2005	17.67	17.74	17.66	17.74	596,715	-0.02(-0.14%)
Jul 12, 2005	17.66	17.77	17.66	17.76	212,390	+0.13(+0.75%)
Jul 11, 2005	17.50	17.63	17.49	17.63	615,878	+0.27(+1.54%)
Jul 08, 2005	17.25	17.36	17.24	17.36	422,119	+0.11(+0.64%)
Jul 07, 2005	17.12	17.25	17.10	17.25	542,420	-0.14(-0.83%)
Jul 06, 2005	17.45	17.47	17.37	17.40	488,125	-0.22(-1.27%)
Jul 05, 2005	17.47	17.62	17.47	17.62	468,962	+0.02(+0.11%)
Jul 01, 2005	17.69	17.69	17.59	17.60	276,267	-0.08(-0.48%)
Jun 30, 2005	17.76	17.78	17.68	17.69	449,798	-0.01(-0.05%)
Jun 29, 2005	18.03	18.03	17.68	17.69	621,734	-0.18(-1.01%)
Jun 28, 2005	17.82	17.88	17.81	17.88	781,958	+0.17(+0.95%)
Jun 27, 2005	17.68	17.75	17.67	17.71	568,503	+0.03(+0.15%)
Jun 24, 2005	17.80	17.80	17.68	17.68	591,924	-0.07(-0.40%)
Jun 23, 2005	17.88	17.94	17.72	17.75	937,924	-0.26(-1.42%)
Jun 22, 2005	18.01	18.03	17.97	18.01	309,270	-0.01(-0.06%)
Jun 21, 2005	17.99	18.06	17.92	18.02	544,549	+0.01(+0.05%)
Jun 20, 2005	17.96	18.01	17.93	18.01	1,052,369	-0.10(-0.53%)
Jun 17, 2005	17.99	18.13	17.99	18.10	702,644	+0.31(+1.74%)
Jun 16, 2005	17.77	17.80	17.67	17.79	828,801	+0.13(+0.71%)
Jun 15, 2005	17.61	17.67	17.55	17.67	315,125	+0.17(+1.00%)
Jun 14, 2005	17.49	17.54	17.48	17.49	217,181	-0.01(-0.05%)
Jun 13, 2005	17.43	17.54	17.40	17.50	438,620	+0.05(+0.30%)
Jun 10, 2005	17.53	17.53	17.42	17.45	200,147	-0.11(-0.64%)
Jun 09, 2005	17.47	17.57	17.46	17.56	283,187	+0.11(+0.60%)
Jun 08, 2005	17.54	17.58	17.44	17.46	277,331	-0.02(-0.09%)
Jun 07, 2005	17.47	17.55	17.47	17.47	1,016,705	+0.09(+0.51%)
Jun 06, 2005	17.36	17.41	17.35	17.38	193,227	+0.21(+1.23%)
Jun 03, 2005	17.25	17.30	17.16	17.17	224,633	-0.04(-0.21%)
Jun 02, 2005	17.15	17.21	17.12	17.21	385,922	+0.15(+0.89%)
Jun 01, 2005	16.91	17.10	16.91	17.06	219,842	+0.10(+0.61%)
May 31, 2005	16.95	16.97	16.89	16.95	620,669	-0.12(-0.69%)
May 27, 2005	16.99	17.08	16.99	17.07	353,451	+0.12(+0.71%)
May 26, 2005	16.92	16.97	16.92	16.95	127,221	+0.06(+0.36%)
May 25, 2005	16.91	16.93	16.85	16.89	245,393	-0.15(-0.89%)
May 24, 2005	17.04	17.06	16.99	17.04	485,463	+0.09(+0.53%)
May 23, 2005	16.89	16.98	16.87	16.95	282,654	+0.21(+1.23%)
May 20, 2005	16.77	16.78	16.71	16.75	285,316	-0.10(-0.61%)
May 19, 2005	16.84	16.86	16.81	16.85	302,350	+0.01(+0.03%)
May 18, 2005	16.70	16.86	16.68	16.85	260,297	+0.23(+1.37%)
May 17, 2005	16.49	16.62	16.47	16.62	328,965	+0.00(+0.02%)
May 16, 2005	16.56	16.61	16.55	16.61	321,513	-0.08(-0.48%)
May 13, 2005	16.79	16.80	16.67	16.70	204,938	-0.11(-0.65%)
May 12, 2005	16.94	16.96	16.77	16.80	558,389	-0.20(-1.18%)
May 11, 2005	16.96	17.01	16.91	17.01	420,522	+0.10(+0.59%)
May 10, 2005	16.94	16.94	16.88	16.91	318,851	-0.02(-0.13%)
May 09, 2005	16.95	16.97	16.92	16.93	530,177	+0.05(+0.28%)
May 06, 2005	16.95	16.95	16.88	16.88	438,088	-0.01(-0.04%)
May 05, 2005	17.00	17.00	16.86	16.89	643,558	-0.12(-0.72%)
May 04, 2005	16.83	17.01	16.81	17.01	409,343	+0.13(+0.77%)
May 03, 2005	16.86	16.91	16.82	16.88	258,168	-0.16(-0.93%)

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.