Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.40	14.42	14.26	14.26	80,899	-0.09(-0.60%)
Jul 28, 2005	14.40	14.44	14.29	14.34	114,973	-0.02(-0.17%)
Jul 27, 2005	14.06	14.39	13.92	14.37	135,460	+0.34(+2.42%)
Jul 26, 2005	14.06	14.09	13.97	14.03	38,463	+0.03(+0.24%)
Jul 25, 2005	13.85	13.99	13.84	13.99	150,093	+0.09(+0.65%)
Jul 22, 2005	13.82	13.94	13.80	13.90	116,855	+0.10(+0.73%)
Jul 21, 2005	14.11	14.11	13.75	13.80	97,832	-0.31(-2.20%)
Jul 20, 2005	13.90	14.16	13.86	14.11	85,916	+0.23(+1.69%)
Jul 19, 2005	13.91	13.97	13.86	13.88	65,639	-0.01(-0.07%)
Jul 18, 2005	13.87	13.91	13.79	13.89	126,262	-0.08(-0.55%)
Jul 15, 2005	13.86	14.00	13.86	13.96	77,137	+0.09(+0.66%)
Jul 14, 2005	14.30	14.34	13.87	13.87	155,528	-0.38(-2.68%)
Jul 13, 2005	14.30	14.31	14.16	14.26	73,583	-0.01(-0.07%)
Jul 12, 2005	14.31	14.35	14.18	14.27	162,008	-0.01(-0.10%)
Jul 11, 2005	13.92	14.35	13.92	14.28	174,342	+0.41(+2.93%)
Jul 08, 2005	13.90	13.94	13.85	13.87	122,081	+0.00(+0.00%)
Jul 07, 2005	13.89	13.97	13.82	13.87	81,945	-0.11(-0.82%)
Jul 06, 2005	14.04	14.04	13.89	13.99	444,008	-0.05(-0.34%)
Jul 05, 2005	13.87	14.04	13.87	14.04	111,838	+0.17(+1.21%)
Jul 01, 2005	14.04	14.04	13.73	13.87	55,605	-0.14(-0.99%)
Jun 30, 2005	13.99	14.01	13.80	14.01	125,007	+0.06(+0.45%)
Jun 29, 2005	13.87	13.94	13.83	13.94	62,294	+0.10(+0.69%)
Jun 28, 2005	13.65	13.85	13.60	13.85	203,817	+0.30(+2.19%)
Jun 27, 2005	13.73	13.73	13.50	13.55	71,910	-0.01(-0.07%)
Jun 24, 2005	13.63	13.74	13.43	13.56	91,979	-0.02(-0.18%)
Jun 23, 2005	13.75	13.82	13.54	13.59	218,241	-0.25(-1.83%)
Jun 22, 2005	13.59	13.86	13.59	13.84	153,019	+0.29(+2.15%)
Jun 21, 2005	13.71	13.85	13.54	13.55	221,586	-0.23(-1.67%)
Jun 20, 2005	13.75	13.87	13.54	13.78	317,327	-0.05(-0.35%)
Jun 17, 2005	13.86	13.88	13.78	13.82	211,551	+0.06(+0.45%)
Jun 16, 2005	13.73	13.76	13.64	13.76	189,602	-0.13(-0.93%)
Jun 15, 2005	13.91	13.91	13.78	13.89	128,352	-0.01(-0.10%)
Jun 14, 2005	13.82	13.91	13.81	13.91	54,142	+0.08(+0.59%)
Jun 13, 2005	13.87	13.93	13.77	13.82	81,317	-0.05(-0.34%)
Jun 10, 2005	13.80	13.87	13.74	13.87	151,138	+0.07(+0.52%)
Jun 09, 2005	13.64	13.84	13.58	13.80	97,414	+0.12(+0.87%)
Jun 08, 2005	13.78	13.89	13.68	13.68	29,057	-0.10(-0.69%)
Jun 07, 2005	13.67	13.99	13.67	13.78	132,951	+0.17(+1.27%)
Jun 06, 2005	13.56	13.68	13.54	13.60	89,888	+0.07(+0.49%)
Jun 03, 2005	13.44	13.56	13.44	13.54	131,070	+0.10(+0.75%)
Jun 02, 2005	13.37	13.49	13.37	13.44	129,606	-0.01(-0.07%)
Jun 01, 2005	13.25	13.47	13.25	13.45	102,222	+0.17(+1.30%)
May 31, 2005	13.35	13.42	13.27	13.27	73,792	-0.09(-0.68%)
May 27, 2005	13.27	13.38	13.16	13.37	65,221	+0.14(+1.05%)
May 26, 2005	13.23	13.31	13.21	13.23	81,526	+0.00(+0.00%)
May 25, 2005	13.32	13.33	13.17	13.23	99,713	-0.17(-1.25%)
May 24, 2005	13.68	13.68	13.39	13.39	142,567	-0.28(-2.03%)
May 23, 2005	13.63	13.78	13.58	13.67	240,818	+0.23(+1.74%)
May 20, 2005	13.28	13.44	13.06	13.44	147,584	+0.16(+1.22%)
May 19, 2005	13.13	13.36	12.99	13.27	277,191	+0.18(+1.39%)
May 18, 2005	13.00	13.09	12.92	13.09	435,437	+0.15(+1.18%)
May 17, 2005	12.80	12.96	12.70	12.94	328,825	+0.26(+2.08%)
May 16, 2005	12.27	12.76	12.27	12.68	282,417	+0.02(+0.19%)
May 13, 2005	13.18	13.18	12.53	12.65	637,582	-0.57(-4.34%)
May 12, 2005	13.40	13.47	13.16	13.23	53,515	-0.26(-1.95%)
May 11, 2005	13.39	13.54	13.20	13.49	51,006	+0.02(+0.18%)
May 10, 2005	13.35	13.47	13.29	13.47	72,119	+0.07(+0.54%)
May 09, 2005	13.31	13.42	13.30	13.39	62,922	+0.09(+0.65%)
May 06, 2005	13.42	13.42	13.27	13.31	62,922	-0.11(-0.82%)
May 05, 2005	13.39	13.61	13.35	13.42	122,081	+0.04(+0.29%)
May 04, 2005	13.36	13.39	13.35	13.38	28,429	+0.07(+0.50%)
May 03, 2005	13.47	13.47	13.24	13.31	44,317	-0.12(-0.93%)

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.