Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.95	13.96	13.67	13.71	1,499,225	-0.20(-1.45%)
Jul 28, 2005	13.92	14.02	13.87	13.91	1,490,692	+0.11(+0.78%)
Jul 27, 2005	13.69	13.86	13.66	13.81	1,230,823	+0.14(+1.05%)
Jul 26, 2005	13.84	13.86	13.61	13.66	1,341,235	-0.16(-1.17%)
Jul 25, 2005	14.15	14.21	13.78	13.83	2,239,529	-0.33(-2.32%)
Jul 22, 2005	14.31	14.47	13.97	14.15	4,138,772	+0.38(+2.72%)
Jul 21, 2005	13.71	13.82	13.50	13.78	2,037,064	+0.01(+0.08%)
Jul 20, 2005	13.56	13.78	13.54	13.77	1,942,166	+0.21(+1.51%)
Jul 19, 2005	13.54	13.59	13.46	13.56	3,441,392	+0.03(+0.23%)
Jul 18, 2005	13.50	13.59	13.40	13.53	1,899,243	+0.02(+0.11%)
Jul 15, 2005	13.55	13.65	13.43	13.52	2,300,553	-0.21(-1.49%)
Jul 14, 2005	13.79	14.02	13.52	13.72	2,695,916	-0.16(-1.14%)
Jul 13, 2005	13.83	14.30	13.74	13.88	1,367,610	+0.11(+0.81%)
Jul 12, 2005	13.89	13.89	13.72	13.77	1,420,876	-0.12(-0.86%)
Jul 11, 2005	14.02	14.16	13.79	13.89	4,823,482	+0.08(+0.59%)
Jul 08, 2005	13.52	13.92	13.51	13.81	5,418,725	+0.39(+2.88%)
Jul 07, 2005	13.42	13.47	13.27	13.42	1,885,021	-0.14(-1.00%)
Jul 06, 2005	13.36	13.65	13.36	13.55	5,291,764	+0.32(+2.46%)
Jul 05, 2005	12.90	13.36	12.86	13.23	2,577,230	+0.12(+0.94%)
Jul 01, 2005	13.11	13.23	13.00	13.11	2,907,949	+0.09(+0.71%)
Jun 30, 2005	12.82	13.16	12.79	13.01	4,919,414	+0.23(+1.78%)
Jun 29, 2005	12.84	12.90	12.63	12.79	2,188,331	-0.03(-0.24%)
Jun 28, 2005	12.53	12.90	12.38	12.82	3,187,470	+0.34(+2.70%)
Jun 27, 2005	12.39	12.55	12.38	12.48	1,799,949	-0.03(-0.28%)
Jun 24, 2005	12.62	12.69	12.43	12.51	1,489,916	-0.07(-0.55%)
Jun 23, 2005	12.76	12.86	12.52	12.58	2,674,196	-0.18(-1.39%)
Jun 22, 2005	12.49	12.81	12.49	12.76	3,583,092	+0.31(+2.48%)
Jun 21, 2005	12.42	12.51	12.39	12.45	3,835,979	+0.02(+0.16%)
Jun 20, 2005	12.67	12.67	12.36	12.43	2,852,096	-0.23(-1.83%)
Jun 17, 2005	12.36	12.71	12.27	12.67	3,903,209	+0.46(+3.74%)
Jun 16, 2005	12.13	12.25	12.13	12.21	2,479,746	+0.06(+0.48%)
Jun 15, 2005	12.33	12.41	12.01	12.15	5,077,921	-0.12(-0.95%)
Jun 14, 2005	12.34	12.39	12.16	12.27	3,190,831	-0.01(-0.09%)
Jun 13, 2005	12.18	12.39	12.14	12.28	4,480,352	+0.14(+1.12%)
Jun 10, 2005	12.24	12.26	12.13	12.14	2,124,980	+0.00(+0.00%)
Jun 09, 2005	12.21	12.26	12.10	12.14	3,970,180	-0.05(-0.41%)
Jun 08, 2005	12.21	12.50	12.13	12.19	5,380,456	+0.05(+0.38%)
Jun 07, 2005	12.22	12.37	12.14	12.15	3,326,584	-0.01(-0.10%)
Jun 06, 2005	12.22	12.37	12.09	12.16	5,061,631	-0.14(-1.13%)
Jun 03, 2005	12.38	12.66	12.14	12.30	7,890,456	-0.08(-0.63%)
Jun 02, 2005	12.96	13.11	12.06	12.38	12,803,406	-0.58(-4.48%)
Jun 01, 2005	13.19	13.36	12.93	12.96	9,630,158	-0.62(-4.56%)
May 31, 2005	13.15	13.73	13.15	13.57	12,325,557	+0.51(+3.91%)
May 27, 2005	13.05	13.11	12.97	13.06	2,052,837	+0.07(+0.51%)
May 26, 2005	12.99	13.14	12.97	13.00	3,882,006	+0.15(+1.14%)
May 25, 2005	13.23	13.29	12.85	12.85	3,533,962	-0.48(-3.57%)
May 24, 2005	13.11	13.37	13.08	13.33	3,512,759	+0.29(+2.19%)
May 23, 2005	12.62	13.09	12.62	13.04	2,152,389	+0.26(+2.06%)
May 20, 2005	13.05	13.05	12.67	12.78	5,041,204	+0.02(+0.15%)
May 19, 2005	12.45	12.83	12.38	12.76	4,753,667	+0.32(+2.55%)
May 18, 2005	12.10	12.47	12.09	12.44	5,765,734	+0.35(+2.88%)
May 17, 2005	12.18	12.33	12.06	12.09	3,686,522	+0.05(+0.39%)
May 16, 2005	12.49	12.49	11.78	12.05	6,575,078	-0.44(-3.53%)
May 13, 2005	12.57	12.67	12.47	12.49	3,331,755	+0.06(+0.50%)
May 12, 2005	12.82	12.86	12.40	12.43	4,323,396	-0.43(-3.34%)
May 11, 2005	12.94	12.99	12.67	12.86	2,524,480	-0.26(-1.95%)
May 10, 2005	13.38	13.38	13.05	13.11	2,302,105	-0.27(-2.02%)
May 09, 2005	13.30	13.42	13.13	13.38	1,311,757	+0.19(+1.47%)
May 06, 2005	13.34	13.35	12.94	13.19	1,727,548	+0.10(+0.74%)
May 05, 2005	13.07	13.19	12.97	13.09	1,985,866	+0.02(+0.15%)
May 04, 2005	12.76	13.10	12.67	13.07	2,636,185	+0.48(+3.81%)
May 03, 2005	12.67	12.82	12.54	12.59	3,705,657	-0.17(-1.33%)

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.