Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.28	14.29	14.13	14.14	10,196,555	-0.11(-0.75%)
Jul 28, 2005	14.29	14.42	14.23	14.25	13,661,190	+0.04(+0.28%)
Jul 27, 2005	14.01	14.21	14.01	14.21	7,972,723	+0.19(+1.37%)
Jul 26, 2005	14.08	14.15	14.01	14.01	7,264,248	-0.02(-0.12%)
Jul 25, 2005	14.09	14.14	14.00	14.03	6,466,552	-0.09(-0.64%)
Jul 22, 2005	14.13	14.18	14.04	14.12	5,218,153	-0.02(-0.12%)
Jul 21, 2005	14.24	14.29	14.14	14.14	6,231,218	-0.16(-1.11%)
Jul 20, 2005	14.16	14.37	14.15	14.30	5,925,920	+0.09(+0.64%)
Jul 19, 2005	14.26	14.32	14.18	14.21	5,105,786	-0.02(-0.12%)
Jul 18, 2005	14.22	14.33	14.21	14.22	5,501,896	-0.06(-0.44%)
Jul 15, 2005	14.19	14.35	14.17	14.29	9,767,230	+0.10(+0.68%)
Jul 14, 2005	14.10	14.33	14.09	14.19	6,999,409	+0.10(+0.68%)
Jul 13, 2005	14.14	14.15	14.04	14.09	6,224,504	+0.00(+0.00%)
Jul 12, 2005	14.04	14.14	13.97	14.09	7,181,210	-0.02(-0.16%)
Jul 11, 2005	14.11	14.12	13.98	14.12	6,845,701	+0.02(+0.12%)
Jul 08, 2005	13.92	14.12	13.87	14.10	7,082,271	+0.18(+1.26%)
Jul 07, 2005	13.91	14.01	13.86	13.92	9,274,478	-0.16(-1.13%)
Jul 06, 2005	14.26	14.29	14.08	14.08	7,031,565	-0.22(-1.54%)
Jul 05, 2005	14.29	14.31	14.17	14.30	9,822,530	+0.04(+0.28%)
Jul 01, 2005	14.31	14.35	14.14	14.26	7,126,970	+0.12(+0.88%)
Jun 30, 2005	14.21	14.27	14.10	14.14	11,100,965	-0.13(-0.91%)
Jun 29, 2005	14.29	14.39	14.25	14.27	9,528,010	-0.04(-0.28%)
Jun 28, 2005	14.20	14.39	14.14	14.31	10,480,829	+0.22(+1.53%)
Jun 27, 2005	14.27	14.29	14.09	14.09	8,353,285	-0.19(-1.35%)
Jun 24, 2005	14.44	14.44	14.28	14.29	8,150,106	-0.14(-0.94%)
Jun 23, 2005	14.49	14.60	14.42	14.42	8,097,810	-0.08(-0.59%)
Jun 22, 2005	14.60	14.60	14.39	14.51	9,905,392	-0.05(-0.31%)
Jun 21, 2005	14.49	14.60	14.47	14.55	6,464,608	+0.06(+0.43%)
Jun 20, 2005	14.31	14.54	14.30	14.49	8,624,131	+0.10(+0.67%)
Jun 17, 2005	14.45	14.45	14.25	14.39	12,073,394	+0.10(+0.67%)
Jun 16, 2005	14.26	14.33	14.18	14.30	6,939,339	+0.03(+0.24%)
Jun 15, 2005	14.41	14.45	14.22	14.26	6,690,225	-0.15(-1.02%)
Jun 14, 2005	14.33	14.48	14.30	14.41	5,730,339	+0.08(+0.55%)
Jun 13, 2005	14.27	14.46	14.23	14.33	9,885,251	+0.19(+1.32%)
Jun 10, 2005	13.99	14.26	13.99	14.14	5,652,601	-0.05(-0.32%)
Jun 09, 2005	14.17	14.22	14.08	14.19	8,491,976	+0.01(+0.08%)
Jun 08, 2005	14.33	14.35	14.13	14.18	9,509,105	-0.10(-0.67%)
Jun 07, 2005	14.36	14.44	14.26	14.27	6,764,252	-0.11(-0.79%)
Jun 06, 2005	14.25	14.40	14.23	14.39	5,771,505	+0.11(+0.79%)
Jun 03, 2005	14.35	14.39	14.16	14.27	7,394,106	-0.16(-1.10%)
Jun 02, 2005	14.38	14.44	14.34	14.43	6,089,700	+0.01(+0.08%)
Jun 01, 2005	14.35	14.55	14.29	14.42	6,293,585	+0.07(+0.47%)
May 31, 2005	14.38	14.43	14.29	14.35	6,853,474	-0.10(-0.67%)
May 27, 2005	14.38	14.47	14.37	14.45	4,219,575	-0.04(-0.27%)
May 26, 2005	14.49	14.54	14.39	14.49	6,563,547	+0.00(+0.00%)
May 25, 2005	14.56	14.63	14.44	14.49	6,528,742	-0.15(-1.01%)
May 24, 2005	14.66	14.72	14.56	14.64	6,379,803	-0.02(-0.12%)
May 23, 2005	14.56	14.69	14.49	14.65	7,514,776	+0.09(+0.62%)
May 20, 2005	14.43	14.67	14.35	14.56	11,127,996	+0.16(+1.10%)
May 19, 2005	14.37	14.41	14.30	14.40	5,741,470	+0.03(+0.24%)
May 18, 2005	14.49	14.52	14.33	14.37	7,913,536	-0.07(-0.51%)
May 17, 2005	14.32	14.46	14.25	14.44	5,539,705	+0.03(+0.24%)
May 16, 2005	14.34	14.45	14.33	14.41	6,010,549	+0.09(+0.63%)
May 13, 2005	14.38	14.38	14.17	14.32	9,285,256	-0.05(-0.35%)
May 12, 2005	14.43	14.51	14.27	14.37	10,219,700	-0.02(-0.16%)
May 11, 2005	14.43	14.55	14.36	14.39	12,737,346	-0.08(-0.55%)
May 10, 2005	14.55	14.55	14.32	14.47	10,662,452	-0.21(-1.43%)
May 09, 2005	14.57	14.68	14.50	14.68	6,769,376	-0.02(-0.15%)
May 06, 2005	14.84	14.97	14.67	14.70	5,477,868	-0.08(-0.54%)
May 05, 2005	14.95	14.95	14.68	14.78	7,554,882	-0.20(-1.36%)
May 04, 2005	14.97	15.06	14.84	14.99	8,974,834	+0.02(+0.11%)
May 03, 2005	14.80	14.99	14.72	14.97	9,902,918	+0.21(+1.42%)

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.