Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.83	16.83	16.65	16.69	2,299,674	-0.09(-0.53%)
Jul 28, 2005	16.38	16.85	16.33	16.78	3,149,626	+0.45(+2.74%)
Jul 27, 2005	16.36	16.54	16.26	16.33	2,053,013	+0.02(+0.10%)
Jul 26, 2005	16.33	16.36	16.24	16.32	1,097,785	+0.00(+0.03%)
Jul 25, 2005	16.32	16.36	16.19	16.31	1,851,135	+0.00(+0.00%)
Jul 22, 2005	16.10	16.35	16.07	16.31	2,336,955	+0.25(+1.57%)
Jul 21, 2005	16.07	16.25	15.96	16.06	2,716,092	-0.12(-0.74%)
Jul 20, 2005	16.10	16.20	15.85	16.18	3,642,246	+0.04(+0.24%)
Jul 19, 2005	16.14	16.17	15.97	16.14	3,995,591	-0.12(-0.76%)
Jul 18, 2005	16.31	16.32	16.15	16.27	2,143,283	-0.06(-0.34%)
Jul 15, 2005	16.16	16.42	16.12	16.32	2,533,675	+0.17(+1.08%)
Jul 14, 2005	16.27	16.38	16.13	16.15	1,771,181	-0.13(-0.81%)
Jul 13, 2005	16.40	16.47	16.26	16.28	1,731,086	-0.17(-1.01%)
Jul 12, 2005	16.29	16.60	16.29	16.45	1,880,912	+0.17(+1.05%)
Jul 11, 2005	16.15	16.32	16.15	16.28	1,263,320	+0.10(+0.61%)
Jul 08, 2005	16.14	16.21	16.04	16.18	4,111,653	-0.00(-0.03%)
Jul 07, 2005	16.42	16.44	16.15	16.18	3,298,983	-0.32(-1.94%)
Jul 06, 2005	16.53	16.68	16.45	16.50	1,869,423	-0.06(-0.33%)
Jul 05, 2005	16.48	16.56	16.36	16.56	2,462,631	+0.14(+0.83%)
Jul 01, 2005	16.68	16.72	16.31	16.42	3,226,766	-0.27(-1.61%)
Jun 30, 2005	16.57	16.74	16.47	16.69	3,307,189	+0.12(+0.75%)
Jun 29, 2005	16.63	16.64	16.45	16.57	1,874,347	-0.07(-0.41%)
Jun 28, 2005	16.49	16.67	16.41	16.63	3,819,504	+0.06(+0.39%)
Jun 27, 2005	16.53	16.62	16.42	16.57	2,278,807	-0.04(-0.23%)
Jun 24, 2005	16.51	16.65	16.38	16.61	3,942,366	+0.18(+1.12%)
Jun 23, 2005	16.50	16.50	16.29	16.42	2,864,277	-0.11(-0.64%)
Jun 22, 2005	16.68	16.70	16.48	16.53	2,580,803	-0.17(-1.05%)
Jun 21, 2005	16.76	16.80	16.61	16.71	1,462,150	-0.03(-0.18%)
Jun 20, 2005	16.83	16.95	16.72	16.74	1,241,046	-0.11(-0.66%)
Jun 17, 2005	16.93	16.96	16.74	16.85	1,610,804	-0.06(-0.38%)
Jun 16, 2005	16.84	16.96	16.76	16.91	1,571,178	+0.03(+0.15%)
Jun 15, 2005	16.93	16.94	16.76	16.88	1,149,603	+0.06(+0.35%)
Jun 14, 2005	16.73	16.91	16.71	16.83	1,838,004	+0.09(+0.51%)
Jun 13, 2005	16.76	16.84	16.65	16.74	1,343,274	-0.06(-0.33%)
Jun 10, 2005	16.71	16.95	16.61	16.80	1,056,987	+0.12(+0.74%)
Jun 09, 2005	16.97	16.97	16.65	16.67	1,437,765	-0.37(-2.15%)
Jun 08, 2005	16.95	17.16	16.85	17.04	1,942,812	+0.25(+1.47%)
Jun 07, 2005	17.00	17.06	16.74	16.79	1,505,058	-0.07(-0.43%)
Jun 06, 2005	16.83	16.86	16.64	16.86	1,178,911	+0.07(+0.41%)
Jun 03, 2005	16.87	16.99	16.80	16.80	1,515,140	-0.10(-0.58%)
Jun 02, 2005	16.93	16.95	16.82	16.89	1,993,692	-0.09(-0.50%)
Jun 01, 2005	16.65	17.01	16.65	16.98	1,321,703	+0.31(+1.84%)
May 31, 2005	16.81	16.85	16.60	16.67	1,892,870	-0.14(-0.86%)
May 27, 2005	16.86	16.88	16.66	16.82	886,059	-0.07(-0.40%)
May 26, 2005	16.70	16.95	16.70	16.88	1,392,982	+0.18(+1.10%)
May 25, 2005	16.80	16.87	16.60	16.70	1,181,256	-0.04(-0.23%)
May 24, 2005	16.83	16.83	16.58	16.74	1,910,221	-0.11(-0.63%)
May 23, 2005	16.68	16.97	16.68	16.85	2,564,859	-0.23(-1.35%)
May 20, 2005	16.78	17.08	16.74	17.08	2,879,283	+0.32(+1.88%)
May 19, 2005	16.82	16.88	16.65	16.76	2,972,601	+0.00(+0.00%)
May 18, 2005	16.12	16.88	16.10	16.76	5,030,304	+0.73(+4.55%)
May 17, 2005	15.78	16.03	15.75	16.03	3,260,061	+0.18(+1.16%)
May 16, 2005	15.72	15.93	15.72	15.85	3,170,728	+0.07(+0.43%)
May 13, 2005	15.89	15.96	15.71	15.78	3,470,849	-0.12(-0.72%)
May 12, 2005	15.95	15.99	15.85	15.90	3,911,182	-0.04(-0.27%)
May 11, 2005	15.89	16.05	15.73	15.94	3,828,883	-0.10(-0.61%)
May 10, 2005	16.15	16.19	15.99	16.04	3,812,470	-0.11(-0.69%)
May 09, 2005	16.04	16.21	15.86	16.15	3,888,438	+0.10(+0.64%)
May 06, 2005	16.07	16.22	15.94	16.04	3,326,884	-0.13(-0.79%)
May 05, 2005	16.14	16.29	16.07	16.17	4,369,335	+0.05(+0.32%)
May 04, 2005	16.25	16.30	16.07	16.12	4,467,343	-0.13(-0.79%)
May 03, 2005	16.36	16.36	16.10	16.25	5,312,605	-0.11(-0.65%)

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.