Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.23	15.57	15.00	15.27	1,829,137	+0.08(+0.53%)
Jul 28, 2005	14.91	15.66	14.90	15.19	3,164,109	+0.19(+1.27%)
Jul 27, 2005	14.55	15.20	14.47	15.00	4,031,241	+0.52(+3.59%)
Jul 26, 2005	14.50	14.90	14.39	14.48	2,236,824	+0.02(+0.14%)
Jul 25, 2005	14.60	15.00	14.44	14.46	1,032,505	-0.11(-0.75%)
Jul 22, 2005	14.50	14.92	14.38	14.57	1,025,291	+0.11(+0.76%)
Jul 21, 2005	14.90	14.97	14.39	14.46	1,011,632	-0.38(-2.56%)
Jul 20, 2005	14.70	14.98	14.65	14.84	738,227	-0.05(-0.34%)
Jul 19, 2005	14.45	14.97	14.44	14.89	1,240,949	+0.40(+2.73%)
Jul 18, 2005	14.60	14.65	14.42	14.49	416,847	-0.04(-0.31%)
Jul 15, 2005	14.70	14.76	14.36	14.54	1,014,907	-0.15(-1.02%)
Jul 14, 2005	14.40	14.83	14.40	14.69	1,969,435	+0.36(+2.51%)
Jul 13, 2005	14.41	14.49	14.23	14.33	1,277,822	+0.01(+0.07%)
Jul 12, 2005	14.37	14.60	14.15	14.32	1,433,842	+0.00(+0.00%)
Jul 11, 2005	14.04	14.49	13.68	14.32	1,251,066	+0.35(+2.51%)
Jul 08, 2005	13.89	14.22	13.83	13.97	1,170,005	+0.16(+1.16%)
Jul 07, 2005	13.75	13.85	13.30	13.81	1,045,339	+0.05(+0.36%)
Jul 06, 2005	13.14	13.91	13.13	13.76	1,735,601	+0.55(+4.16%)
Jul 05, 2005	13.17	13.38	13.13	13.21	713,300	+0.05(+0.38%)
Jul 01, 2005	13.09	13.32	13.02	13.16	739,900	+0.03(+0.23%)
Jun 30, 2005	13.49	13.49	13.05	13.13	2,449,260	-0.25(-1.87%)
Jun 29, 2005	13.61	13.77	13.25	13.38	616,258	-0.23(-1.69%)
Jun 28, 2005	13.27	13.70	13.25	13.61	977,167	+0.41(+3.11%)
Jun 27, 2005	13.56	13.59	13.06	13.20	1,880,132	-0.39(-2.87%)
Jun 24, 2005	13.67	14.10	13.57	13.59	1,256,306	-0.11(-0.80%)
Jun 23, 2005	14.05	14.09	13.67	13.70	959,441	-0.33(-2.35%)
Jun 22, 2005	14.05	14.10	13.84	14.03	1,285,672	+0.04(+0.29%)
Jun 21, 2005	14.05	14.16	13.87	13.99	980,197	-0.08(-0.57%)
Jun 20, 2005	14.13	14.34	13.93	14.07	1,413,298	-0.11(-0.78%)
Jun 17, 2005	14.68	14.80	14.14	14.18	1,612,750	-0.47(-3.21%)
Jun 16, 2005	14.20	14.70	14.20	14.65	1,772,992	+0.43(+3.02%)
Jun 15, 2005	14.13	14.28	14.10	14.22	1,022,581	+0.16(+1.14%)
Jun 14, 2005	14.04	14.24	14.01	14.06	606,403	+0.01(+0.07%)
Jun 13, 2005	13.80	14.17	13.77	14.05	504,609	+0.08(+0.57%)
Jun 10, 2005	13.95	14.05	13.75	13.97	949,834	+0.09(+0.65%)
Jun 09, 2005	13.83	14.07	13.62	13.88	1,589,516	-0.00(-0.04%)
Jun 08, 2005	14.22	14.32	13.85	13.88	957,801	-0.26(-1.80%)
Jun 07, 2005	14.27	14.74	14.00	14.14	3,204,649	+0.19(+1.36%)
Jun 06, 2005	13.72	13.96	13.71	13.95	1,050,280	+0.21(+1.53%)
Jun 03, 2005	13.91	14.05	13.72	13.74	1,054,873	-0.17(-1.22%)
Jun 02, 2005	13.96	14.36	13.86	13.91	1,770,226	-0.15(-1.07%)
Jun 01, 2005	13.96	14.18	13.90	14.06	1,434,302	+0.02(+0.14%)
May 31, 2005	13.71	14.13	13.64	14.04	1,887,488	+0.25(+1.81%)
May 27, 2005	13.93	14.07	13.60	13.79	1,833,858	+0.00(+0.00%)
May 26, 2005	12.93	13.84	12.68	13.79	4,186,570	+1.03(+8.07%)
May 25, 2005	12.70	12.98	12.59	12.76	1,062,951	-0.09(-0.70%)
May 24, 2005	12.63	12.95	12.60	12.85	2,135,600	+0.28(+2.23%)
May 23, 2005	12.20	12.60	12.12	12.57	1,457,394	+0.27(+2.20%)
May 20, 2005	12.24	12.37	12.04	12.30	1,074,422	-0.06(-0.49%)
May 19, 2005	12.05	12.36	11.90	12.36	1,992,135	+0.37(+3.09%)
May 18, 2005	11.47	12.14	11.37	11.99	3,209,300	+0.60(+5.27%)
May 17, 2005	11.32	11.50	11.19	11.39	1,336,297	-0.06(-0.52%)
May 16, 2005	11.78	11.78	11.14	11.45	2,557,481	-0.29(-2.47%)
May 13, 2005	11.58	11.93	11.52	11.74	4,363,677	+0.21(+1.82%)
May 12, 2005	11.50	11.61	11.40	11.53	791,082	+0.08(+0.70%)
May 11, 2005	11.53	11.55	11.32	11.45	667,414	+0.02(+0.17%)
May 10, 2005	11.60	11.67	11.43	11.43	1,067,722	-0.13(-1.12%)
May 09, 2005	11.41	11.63	11.38	11.56	1,101,604	+0.07(+0.61%)
May 06, 2005	11.60	11.63	11.39	11.49	1,708,804	-0.04(-0.39%)
May 05, 2005	11.75	11.75	11.44	11.54	1,518,250	-0.13(-1.16%)
May 04, 2005	11.58	11.72	11.51	11.67	807,440	+0.15(+1.30%)
May 03, 2005	11.57	11.69	11.50	11.52	1,407,141	-0.05(-0.43%)

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.