Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.79	27.51	26.38	26.79	101,964	-0.24(-0.89%)
Jul 28, 2005	26.24	27.17	26.12	27.03	61,459	+0.80(+3.05%)
Jul 27, 2005	26.43	26.95	25.87	26.23	44,808	+0.26(+1.00%)
Jul 26, 2005	25.49	26.41	25.29	25.97	50,092	+0.49(+1.92%)
Jul 25, 2005	25.39	25.73	25.33	25.48	65,394	-0.05(-0.20%)
Jul 22, 2005	25.50	25.70	25.26	25.53	35,708	+0.02(+0.08%)
Jul 21, 2005	25.39	25.76	25.30	25.51	71,114	-0.22(-0.86%)
Jul 20, 2005	25.55	25.77	25.50	25.73	43,924	+0.12(+0.47%)
Jul 19, 2005	24.71	26.10	24.71	25.61	113,327	+0.90(+3.64%)
Jul 18, 2005	25.11	25.36	24.65	24.71	121,734	-0.72(-2.83%)
Jul 15, 2005	25.36	25.63	25.34	25.43	70,328	-0.17(-0.66%)
Jul 14, 2005	25.19	25.90	25.19	25.60	41,184	+0.10(+0.39%)
Jul 13, 2005	25.26	25.63	25.05	25.50	74,166	+0.18(+0.71%)
Jul 12, 2005	24.63	25.36	24.20	25.32	201,182	-0.76(-2.91%)
Jul 11, 2005	25.81	26.44	25.56	26.08	147,682	+0.51(+1.99%)
Jul 08, 2005	25.87	25.87	25.23	25.57	113,158	-0.01(-0.04%)
Jul 07, 2005	24.31	25.89	24.19	25.58	188,316	+1.06(+4.32%)
Jul 06, 2005	24.39	24.60	24.11	24.52	230,569	+0.13(+0.53%)
Jul 05, 2005	24.75	24.75	24.20	24.39	93,000	-0.21(-0.85%)
Jul 01, 2005	24.73	24.75	24.23	24.60	71,200	+0.13(+0.53%)
Jun 30, 2005	24.04	24.60	24.04	24.47	116,302	+0.52(+2.17%)
Jun 29, 2005	23.80	24.10	23.64	23.95	130,808	+0.20(+0.84%)
Jun 28, 2005	24.09	24.09	23.59	23.75	232,718	-0.20(-0.84%)
Jun 27, 2005	24.01	24.15	23.74	23.95	127,341	+0.06(+0.25%)
Jun 24, 2005	24.01	24.10	23.00	23.89	366,578	-0.18(-0.75%)
Jun 23, 2005	24.28	24.32	23.98	24.07	97,597	-0.25(-1.03%)
Jun 22, 2005	24.25	24.50	24.00	24.32	253,452	+0.01(+0.04%)
Jun 21, 2005	23.74	24.41	23.74	24.31	79,838	+0.55(+2.31%)
Jun 20, 2005	23.50	24.10	23.44	23.76	127,697	-0.04(-0.17%)
Jun 17, 2005	24.51	24.62	23.52	23.80	221,877	-0.57(-2.34%)
Jun 16, 2005	22.99	24.75	22.56	24.37	324,387	+1.37(+5.96%)
Jun 15, 2005	22.63	23.11	22.25	23.00	202,787	+0.45(+2.00%)
Jun 14, 2005	22.50	22.59	21.68	22.55	292,456	+0.49(+2.22%)
Jun 13, 2005	20.09	22.50	19.75	22.06	584,850	+2.13(+10.69%)
Jun 10, 2005	19.97	20.00	19.83	19.93	41,862	+0.00(+0.00%)
Jun 09, 2005	19.85	19.98	19.60	19.93	9,137	+0.07(+0.35%)
Jun 08, 2005	20.00	20.19	19.86	19.86	18,653	+0.00(+0.00%)
Jun 07, 2005	19.75	20.14	19.63	19.86	63,395	+0.33(+1.69%)
Jun 06, 2005	19.60	19.68	18.88	19.53	69,698	-0.15(-0.76%)
Jun 03, 2005	20.00	20.00	19.13	19.68	106,552	-0.32(-1.60%)
Jun 02, 2005	20.00	20.15	19.80	20.00	120,718	+0.14(+0.70%)
Jun 01, 2005	19.10	20.10	18.72	19.86	137,394	+0.77(+4.03%)
May 31, 2005	19.27	19.75	18.37	19.09	154,096	+0.15(+0.79%)
May 27, 2005	18.09	19.23	18.09	18.94	115,864	+0.85(+4.70%)
May 26, 2005	18.23	18.94	18.01	18.09	91,250	+0.06(+0.33%)
May 25, 2005	18.09	18.25	17.96	18.03	127,555	-0.01(-0.06%)
May 24, 2005	17.85	18.15	17.85	18.04	124,200	+0.26(+1.46%)
May 23, 2005	17.93	18.47	17.65	17.78	195,258	+0.08(+0.45%)
May 20, 2005	17.50	17.90	17.50	17.70	97,668	+0.00(+0.00%)
May 19, 2005	17.88	17.91	17.50	17.70	25,207	-0.18(-1.01%)
May 18, 2005	17.66	17.94	17.45	17.88	38,000	+0.60(+3.47%)
May 17, 2005	17.37	17.46	17.25	17.28	59,145	-0.37(-2.10%)
May 16, 2005	17.32	17.65	17.32	17.65	28,329	+0.20(+1.15%)
May 13, 2005	17.89	17.93	17.45	17.45	13,440	-0.43(-2.40%)
May 12, 2005	17.69	18.03	17.62	17.88	32,316	+0.11(+0.62%)
May 11, 2005	18.05	18.05	17.61	17.77	7,090	-0.19(-1.06%)
May 10, 2005	17.89	18.03	17.85	17.96	57,713	-0.04(-0.22%)
May 09, 2005	17.65	18.15	17.15	18.00	52,831	+0.19(+1.07%)
May 06, 2005	18.04	18.10	17.72	17.81	21,070	-0.09(-0.50%)
May 05, 2005	17.85	18.05	17.78	17.90	36,661	+0.05(+0.28%)
May 04, 2005	17.48	17.85	17.42	17.85	31,029	+0.48(+2.76%)
May 03, 2005	16.92	17.43	16.90	17.37	63,045	+0.34(+2.00%)

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.