Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.80	11.81	10.92	11.15	2,503,346	-0.64(-5.46%)
Jul 28, 2005	14.77	14.77	10.01	11.80	14,877,242	-8.07(-40.62%)
Jul 27, 2005	19.83	19.87	19.63	19.87	134,160	+0.04(+0.20%)
Jul 26, 2005	19.53	19.83	19.53	19.83	154,536	+0.25(+1.27%)
Jul 25, 2005	19.48	19.58	19.40	19.58	72,022	+0.15(+0.77%)
Jul 22, 2005	19.44	19.47	18.80	19.43	99,056	-0.06(-0.31%)
Jul 21, 2005	19.83	19.83	19.28	19.49	110,051	-0.19(-0.96%)
Jul 20, 2005	19.43	20.22	19.43	19.68	92,096	+0.20(+1.02%)
Jul 19, 2005	19.33	19.71	19.33	19.48	240,782	+0.21(+1.08%)
Jul 18, 2005	19.23	19.30	19.08	19.27	171,281	+0.04(+0.21%)
Jul 15, 2005	19.28	19.41	19.18	19.23	33,691	-0.10(-0.51%)
Jul 14, 2005	19.48	19.60	19.33	19.33	175,517	+0.08(+0.41%)
Jul 13, 2005	19.88	20.03	19.23	19.25	105,007	-0.58(-2.90%)
Jul 12, 2005	20.52	20.52	19.82	19.83	195,389	-0.69(-3.38%)
Jul 11, 2005	20.92	20.97	20.45	20.52	202,753	-0.33(-1.57%)
Jul 08, 2005	20.42	20.93	20.42	20.85	183,789	+0.46(+2.24%)
Jul 07, 2005	19.88	20.47	19.58	20.39	156,049	+0.32(+1.58%)
Jul 06, 2005	20.00	20.14	19.84	20.07	93,407	+0.05(+0.25%)
Jul 05, 2005	19.74	20.03	19.58	20.03	261,864	+0.30(+1.51%)
Jul 01, 2005	19.33	19.80	19.24	19.73	96,030	+0.40(+2.05%)
Jun 30, 2005	19.33	19.50	19.08	19.33	123,366	+0.00(+0.00%)
Jun 29, 2005	18.84	19.33	18.84	19.33	196,297	+0.50(+2.63%)
Jun 28, 2005	18.29	18.84	18.29	18.84	160,891	+0.57(+3.09%)
Jun 27, 2005	18.59	18.59	17.94	18.27	220,506	-0.32(-1.71%)
Jun 24, 2005	18.29	18.62	17.97	18.59	686,738	+0.30(+1.63%)
Jun 23, 2005	18.22	18.54	18.15	18.29	239,470	+0.07(+0.38%)
Jun 22, 2005	18.12	18.23	18.10	18.22	121,651	+0.10(+0.55%)
Jun 21, 2005	18.05	18.17	17.84	18.12	120,138	+0.09(+0.49%)
Jun 20, 2005	17.50	18.34	17.44	18.03	66,273	+0.49(+2.77%)
Jun 17, 2005	17.78	17.84	17.15	17.55	377,665	-0.25(-1.39%)
Jun 16, 2005	17.91	17.94	17.63	17.79	142,633	-0.13(-0.72%)
Jun 15, 2005	17.79	17.93	17.54	17.92	182,477	+0.23(+1.29%)
Jun 14, 2005	17.00	17.78	17.00	17.70	111,968	+0.64(+3.78%)
Jun 13, 2005	16.85	17.20	16.85	17.05	67,987	+0.12(+0.70%)
Jun 10, 2005	16.95	16.95	16.73	16.93	94,618	+0.03(+0.18%)
Jun 09, 2005	16.74	17.05	16.67	16.90	175,517	+0.15(+0.89%)
Jun 08, 2005	16.95	16.95	16.61	16.75	90,078	-0.22(-1.29%)
Jun 07, 2005	17.47	17.50	16.83	16.97	71,619	-0.49(-2.78%)
Jun 06, 2005	17.35	17.46	17.27	17.46	105,411	+0.11(+0.63%)
Jun 03, 2005	17.50	17.60	17.25	17.35	101,174	-0.05(-0.28%)
Jun 02, 2005	17.38	17.45	17.22	17.40	101,880	+0.02(+0.11%)
Jun 01, 2005	16.85	17.82	16.85	17.38	180,964	+0.53(+3.12%)
May 31, 2005	16.75	17.03	16.69	16.85	324,102	+0.10(+0.59%)
May 27, 2005	16.36	16.92	16.36	16.75	41,055	+0.40(+2.42%)
May 26, 2005	16.35	16.37	16.21	16.36	246,229	+0.01(+0.06%)
May 25, 2005	16.26	16.36	15.66	16.35	327,834	+0.02(+0.12%)
May 24, 2005	16.68	16.69	16.06	16.33	691,176	-0.37(-2.20%)
May 23, 2005	16.76	16.85	16.52	16.69	580,721	-0.08(-0.47%)
May 20, 2005	16.84	16.88	16.75	16.77	160,689	-0.11(-0.65%)
May 19, 2005	16.95	16.97	16.85	16.88	306,348	-0.09(-0.53%)
May 18, 2005	17.08	17.10	16.93	16.97	283,652	-0.08(-0.47%)
May 17, 2005	17.11	17.15	16.97	17.05	298,884	-0.16(-0.92%)
May 16, 2005	17.10	17.43	17.06	17.21	353,456	+0.05(+0.29%)
May 13, 2005	17.15	17.16	16.95	17.16	269,732	+0.01(+0.06%)
May 12, 2005	17.40	17.49	17.08	17.15	176,223	-0.30(-1.70%)
May 11, 2005	17.65	17.70	17.35	17.45	212,033	-0.30(-1.68%)
May 10, 2005	17.75	17.89	17.45	17.75	422,049	-0.08(-0.44%)
May 09, 2005	17.65	17.82	17.60	17.82	79,083	+0.13(+0.73%)
May 06, 2005	17.77	17.81	17.65	17.70	38,634	-0.10(-0.56%)
May 05, 2005	17.45	17.82	17.44	17.79	84,430	+0.41(+2.34%)
May 04, 2005	17.64	17.79	17.38	17.39	56,791	-0.22(-1.24%)
May 03, 2005	17.65	17.65	17.49	17.61	315,326	-0.04(-0.22%)

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.