Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.42	18.45	18.28	18.28	410,675	-0.15(-0.83%)
Jul 28, 2005	18.35	18.44	18.31	18.43	256,406	+0.06(+0.34%)
Jul 27, 2005	18.35	18.39	18.31	18.37	228,212	+0.07(+0.38%)
Jul 26, 2005	18.32	18.35	18.26	18.30	486,746	-0.07(-0.40%)
Jul 25, 2005	18.38	18.42	18.34	18.37	616,013	-0.10(-0.55%)
Jul 22, 2005	18.59	18.59	18.43	18.48	946,362	+0.02(+0.08%)
Jul 21, 2005	18.32	18.49	18.32	18.46	590,479	+0.38(+2.09%)
Jul 20, 2005	17.97	18.12	17.94	18.08	511,216	+0.19(+1.06%)
Jul 19, 2005	17.84	17.89	17.80	17.89	216,509	+0.03(+0.16%)
Jul 18, 2005	17.78	17.89	17.78	17.86	213,849	+0.10(+0.56%)
Jul 15, 2005	17.75	17.81	17.72	17.76	525,579	-0.06(-0.33%)
Jul 14, 2005	17.84	17.86	17.78	17.82	254,810	+0.08(+0.42%)
Jul 13, 2005	17.68	17.75	17.67	17.75	596,330	-0.02(-0.14%)
Jul 12, 2005	17.68	17.79	17.67	17.77	212,253	+0.13(+0.75%)
Jul 11, 2005	17.52	17.64	17.50	17.64	615,481	+0.27(+1.54%)
Jul 08, 2005	17.26	17.37	17.25	17.37	421,846	+0.11(+0.64%)
Jul 07, 2005	17.13	17.26	17.11	17.26	542,070	-0.14(-0.83%)
Jul 06, 2005	17.46	17.48	17.38	17.41	487,810	-0.22(-1.27%)
Jul 05, 2005	17.48	17.63	17.48	17.63	468,659	+0.02(+0.11%)
Jul 01, 2005	17.70	17.70	17.60	17.61	276,088	-0.08(-0.48%)
Jun 30, 2005	17.77	17.79	17.69	17.70	449,509	-0.01(-0.05%)
Jun 29, 2005	18.04	18.04	17.69	17.71	621,333	-0.18(-1.01%)
Jun 28, 2005	17.83	17.90	17.82	17.89	781,454	+0.17(+0.95%)
Jun 27, 2005	17.69	17.76	17.68	17.72	568,136	+0.03(+0.15%)
Jun 24, 2005	17.81	17.81	17.69	17.69	591,543	-0.07(-0.40%)
Jun 23, 2005	17.89	17.95	17.74	17.76	937,319	-0.26(-1.42%)
Jun 22, 2005	18.02	18.04	17.98	18.02	309,070	-0.01(-0.06%)
Jun 21, 2005	18.00	18.07	17.93	18.03	544,198	+0.01(+0.05%)
Jun 20, 2005	17.97	18.03	17.94	18.02	1,051,691	-0.10(-0.53%)
Jun 17, 2005	18.00	18.14	18.00	18.12	702,191	+0.31(+1.74%)
Jun 16, 2005	17.78	17.81	17.69	17.81	828,266	+0.13(+0.71%)
Jun 15, 2005	17.62	17.68	17.56	17.68	314,922	+0.17(+1.00%)
Jun 14, 2005	17.50	17.55	17.49	17.50	217,041	-0.01(-0.05%)
Jun 13, 2005	17.44	17.55	17.41	17.51	438,337	+0.05(+0.30%)
Jun 10, 2005	17.54	17.54	17.43	17.46	200,018	-0.11(-0.64%)
Jun 09, 2005	17.48	17.59	17.47	17.57	283,004	+0.11(+0.60%)
Jun 08, 2005	17.55	17.59	17.45	17.47	277,152	-0.02(-0.09%)
Jun 07, 2005	17.48	17.56	17.48	17.48	1,016,050	+0.09(+0.51%)
Jun 06, 2005	17.37	17.43	17.36	17.40	193,102	+0.21(+1.22%)
Jun 03, 2005	17.26	17.31	17.17	17.19	224,488	-0.04(-0.21%)
Jun 02, 2005	17.16	17.22	17.13	17.22	385,673	+0.15(+0.89%)
Jun 01, 2005	16.92	17.11	16.92	17.07	219,700	+0.10(+0.61%)
May 31, 2005	16.96	16.98	16.90	16.97	620,269	-0.12(-0.69%)
May 27, 2005	17.00	17.10	17.00	17.08	353,223	+0.12(+0.71%)
May 26, 2005	16.94	16.98	16.93	16.96	127,139	+0.06(+0.36%)
May 25, 2005	16.92	16.94	16.86	16.90	245,235	-0.15(-0.89%)
May 24, 2005	17.05	17.07	17.00	17.06	485,150	+0.09(+0.53%)
May 23, 2005	16.91	16.99	16.88	16.97	282,472	+0.21(+1.23%)
May 20, 2005	16.78	16.79	16.72	16.76	285,132	-0.10(-0.61%)
May 19, 2005	16.85	16.87	16.82	16.86	302,155	+0.01(+0.03%)
May 18, 2005	16.71	16.87	16.69	16.86	260,130	+0.23(+1.37%)
May 17, 2005	16.50	16.63	16.48	16.63	328,753	+0.00(+0.02%)
May 16, 2005	16.57	16.63	16.57	16.63	321,305	-0.08(-0.48%)
May 13, 2005	16.80	16.82	16.68	16.71	204,805	-0.11(-0.65%)
May 12, 2005	16.95	16.97	16.79	16.82	558,029	-0.20(-1.18%)
May 11, 2005	16.97	17.02	16.92	17.02	420,251	+0.10(+0.59%)
May 10, 2005	16.95	16.95	16.89	16.92	318,646	-0.02(-0.13%)
May 09, 2005	16.96	16.98	16.93	16.94	529,835	+0.05(+0.28%)
May 06, 2005	16.96	16.96	16.89	16.89	437,805	-0.01(-0.04%)
May 05, 2005	17.01	17.01	16.87	16.90	643,143	-0.12(-0.72%)
May 04, 2005	16.84	17.03	16.82	17.02	409,079	+0.13(+0.77%)
May 03, 2005	16.87	16.92	16.84	16.89	258,002	-0.16(-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.