Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.04	18.04	17.14	17.52	35,707	-0.43(-2.41%)
Jul 28, 2005	17.89	17.99	17.52	17.95	30,632	+0.06(+0.32%)
Jul 27, 2005	17.86	17.99	17.51	17.89	39,777	-0.19(-1.08%)
Jul 26, 2005	17.53	18.09	17.33	18.09	80,690	+0.56(+3.17%)
Jul 25, 2005	17.56	17.73	17.35	17.53	47,298	-0.05(-0.27%)
Jul 22, 2005	16.02	17.58	16.02	17.58	63,436	+1.10(+6.68%)
Jul 21, 2005	16.55	16.73	16.48	16.48	35,826	+0.07(+0.44%)
Jul 20, 2005	15.75	16.51	15.74	16.41	11,458	+0.45(+2.85%)
Jul 19, 2005	15.89	16.02	15.63	15.95	9,384	+0.25(+1.61%)
Jul 18, 2005	15.46	15.78	15.40	15.70	12,370	+0.30(+1.97%)
Jul 15, 2005	15.19	15.67	15.19	15.40	16,708	+0.13(+0.85%)
Jul 14, 2005	15.78	15.85	15.27	15.27	17,545	-0.28(-1.81%)
Jul 13, 2005	15.65	15.84	15.51	15.55	12,719	-0.23(-1.46%)
Jul 12, 2005	15.41	15.87	15.41	15.78	18,750	+0.15(+0.97%)
Jul 11, 2005	15.48	15.69	15.34	15.63	22,622	+0.15(+0.98%)
Jul 08, 2005	15.26	15.48	15.26	15.48	24,334	+0.09(+0.61%)
Jul 07, 2005	15.26	15.44	15.24	15.38	13,796	-0.04(-0.23%)
Jul 06, 2005	15.48	15.50	15.28	15.42	23,770	-0.11(-0.70%)
Jul 05, 2005	16.10	16.56	15.27	15.53	74,430	-0.40(-2.49%)
Jul 01, 2005	16.02	16.16	15.89	15.92	32,710	-0.19(-1.21%)
Jun 30, 2005	15.67	16.26	15.67	16.12	48,175	+0.61(+3.91%)
Jun 29, 2005	15.57	15.79	15.22	15.51	34,289	-0.26(-1.65%)
Jun 28, 2005	15.19	15.78	15.19	15.77	38,400	+0.58(+3.85%)
Jun 27, 2005	15.05	15.29	15.05	15.19	17,726	-0.02(-0.14%)
Jun 24, 2005	15.12	15.35	14.97	15.21	139,957	-0.01(-0.10%)
Jun 23, 2005	15.51	15.66	15.13	15.22	12,101	-0.28(-1.81%)
Jun 22, 2005	15.77	15.80	15.28	15.50	12,689	-0.20(-1.29%)
Jun 21, 2005	15.43	15.79	15.35	15.71	13,857	+0.05(+0.32%)
Jun 20, 2005	15.53	15.80	15.40	15.66	10,883	+0.20(+1.31%)
Jun 17, 2005	15.60	15.87	15.21	15.45	58,959	-0.22(-1.43%)
Jun 16, 2005	15.37	15.71	15.17	15.68	12,690	+0.45(+2.99%)
Jun 15, 2005	15.12	15.22	15.08	15.22	41,285	+0.09(+0.62%)
Jun 14, 2005	15.01	15.22	15.01	15.13	26,265	+0.10(+0.67%)
Jun 13, 2005	15.04	15.15	14.99	15.03	32,607	+0.09(+0.63%)
Jun 10, 2005	14.93	15.03	14.93	14.93	34,537	+0.01(+0.05%)
Jun 09, 2005	14.80	14.93	14.73	14.93	9,021	+0.12(+0.83%)
Jun 08, 2005	14.69	15.01	14.69	14.80	33,368	-0.10(-0.68%)
Jun 07, 2005	14.77	15.09	14.77	14.91	29,896	+0.31(+2.13%)
Jun 06, 2005	14.80	14.80	14.49	14.60	10,309	-0.21(-1.41%)
Jun 03, 2005	14.60	15.06	14.51	14.80	12,942	+0.03(+0.19%)
Jun 02, 2005	14.84	15.15	14.78	14.78	8,421	-0.26(-1.73%)
Jun 01, 2005	14.68	15.14	14.62	15.04	24,214	+0.32(+2.16%)
May 31, 2005	15.11	15.15	14.55	14.72	21,787	-0.29(-1.92%)
May 27, 2005	15.09	15.09	14.56	15.01	16,988	+0.24(+1.61%)
May 26, 2005	14.34	14.86	14.34	14.77	43,748	+0.33(+2.30%)
May 25, 2005	14.68	14.75	14.29	14.44	41,165	-0.41(-2.77%)
May 24, 2005	15.01	15.01	14.75	14.85	5,682	-0.04(-0.24%)
May 23, 2005	14.49	15.07	14.49	14.88	41,823	+0.12(+0.78%)
May 20, 2005	14.58	14.88	14.33	14.77	10,723	+0.03(+0.20%)
May 19, 2005	15.08	15.15	14.50	14.74	41,453	-0.30(-2.01%)
May 18, 2005	14.39	15.22	14.31	15.04	42,967	+0.75(+5.25%)
May 17, 2005	14.17	14.60	14.07	14.29	18,797	+0.12(+0.87%)
May 16, 2005	14.07	14.17	13.77	14.17	26,592	+0.27(+1.97%)
May 13, 2005	14.71	14.71	13.71	13.90	117,862	-0.62(-4.27%)
May 12, 2005	14.78	15.15	14.52	14.52	68,084	-0.15(-1.03%)
May 11, 2005	14.73	15.01	14.55	14.67	72,418	-0.13(-0.88%)
May 10, 2005	15.15	15.15	14.63	14.80	117,849	-0.32(-2.15%)
May 09, 2005	15.06	15.15	14.92	15.12	13,211	+0.08(+0.53%)
May 06, 2005	14.30	15.47	14.03	15.04	96,093	+0.82(+5.73%)
May 05, 2005	13.69	14.26	13.69	14.23	71,674	+0.14(+1.02%)
May 04, 2005	14.09	14.13	13.78	14.08	39,721	+0.24(+1.72%)
May 03, 2005	13.88	14.03	13.71	13.85	78,216	+0.02(+0.16%)

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.