Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.40	23.50	23.16	23.46	71,065	+0.17(+0.73%)
Jul 28, 2005	22.71	23.34	22.71	23.29	72,132	+0.49(+2.15%)
Jul 27, 2005	22.88	23.05	22.70	22.80	89,967	-0.04(-0.18%)
Jul 26, 2005	22.45	22.97	22.45	22.84	96,150	+0.42(+1.87%)
Jul 25, 2005	23.23	23.24	22.19	22.42	136,258	-0.82(-3.53%)
Jul 22, 2005	23.05	23.55	22.75	23.24	277,894	+0.25(+1.09%)
Jul 21, 2005	22.70	23.71	22.30	22.99	139,860	+0.29(+1.28%)
Jul 20, 2005	22.34	23.03	22.34	22.70	134,715	+0.14(+0.62%)
Jul 19, 2005	22.16	22.57	22.10	22.56	109,686	+0.37(+1.67%)
Jul 18, 2005	21.90	22.21	21.84	22.19	99,607	+0.27(+1.23%)
Jul 15, 2005	21.84	22.10	21.18	21.92	187,930	-0.04(-0.18%)
Jul 14, 2005	22.28	23.20	21.87	21.96	158,807	+0.02(+0.09%)
Jul 13, 2005	22.88	22.88	21.81	21.94	109,795	-0.92(-4.02%)
Jul 12, 2005	23.15	23.15	22.52	22.86	79,640	-0.33(-1.42%)
Jul 11, 2005	22.50	23.33	22.46	23.19	200,924	+0.69(+3.07%)
Jul 08, 2005	21.92	22.55	21.80	22.50	156,213	+0.61(+2.79%)
Jul 07, 2005	22.00	22.55	21.77	21.89	224,175	-0.39(-1.75%)
Jul 06, 2005	21.98	22.44	21.82	22.28	216,311	+0.33(+1.50%)
Jul 05, 2005	21.32	22.00	21.11	21.95	180,100	+0.56(+2.62%)
Jul 01, 2005	20.71	21.40	20.60	21.39	168,900	+0.53(+2.54%)
Jun 30, 2005	20.82	21.23	20.59	20.86	146,693	+0.07(+0.34%)
Jun 29, 2005	21.30	21.35	20.54	20.79	124,890	-0.45(-2.12%)
Jun 28, 2005	20.70	21.26	20.59	21.24	217,201	+0.59(+2.86%)
Jun 27, 2005	20.80	20.96	20.52	20.65	58,911	-0.02(-0.10%)
Jun 24, 2005	20.31	20.80	20.22	20.67	331,369	+0.24(+1.17%)
Jun 23, 2005	20.73	20.90	20.25	20.43	110,658	-0.29(-1.40%)
Jun 22, 2005	20.09	20.76	20.09	20.72	139,490	+0.67(+3.34%)
Jun 21, 2005	20.05	20.41	19.90	20.05	129,046	+0.03(+0.15%)
Jun 20, 2005	19.90	20.20	19.52	20.02	218,253	+0.12(+0.60%)
Jun 17, 2005	20.15	20.30	19.85	19.90	161,025	-0.10(-0.50%)
Jun 16, 2005	20.18	20.18	19.85	20.00	236,763	+0.06(+0.30%)
Jun 15, 2005	19.99	19.99	19.50	19.94	142,571	-0.01(-0.05%)
Jun 14, 2005	19.51	20.09	19.50	19.95	276,042	+0.45(+2.31%)
Jun 13, 2005	19.25	19.60	19.24	19.50	198,855	+0.22(+1.14%)
Jun 10, 2005	19.80	19.92	19.23	19.28	710,947	-1.20(-5.86%)
Jun 09, 2005	19.80	20.64	19.80	20.48	113,307	+0.50(+2.50%)
Jun 08, 2005	19.65	20.03	19.61	19.98	85,349	+0.34(+1.73%)
Jun 07, 2005	19.70	20.02	19.50	19.64	139,126	-0.01(-0.05%)
Jun 06, 2005	19.84	19.91	19.60	19.65	120,854	-0.22(-1.11%)
Jun 03, 2005	20.04	20.04	19.58	19.87	179,791	-0.18(-0.90%)
Jun 02, 2005	20.08	20.16	19.78	20.05	94,468	-0.20(-0.99%)
Jun 01, 2005	20.05	20.30	19.98	20.25	80,474	+0.25(+1.25%)
May 31, 2005	19.90	20.46	19.90	20.00	203,946	+0.00(+0.00%)
May 27, 2005	19.62	20.20	19.62	20.00	115,121	+0.30(+1.52%)
May 26, 2005	19.50	19.79	19.50	19.70	150,734	+0.13(+0.66%)
May 25, 2005	19.36	19.70	19.23	19.57	118,305	-0.02(-0.10%)
May 24, 2005	19.39	19.59	19.12	19.59	167,200	+0.04(+0.20%)
May 23, 2005	19.53	19.70	19.39	19.55	192,913	+0.01(+0.05%)
May 20, 2005	19.71	19.80	19.36	19.54	365,740	-0.18(-0.91%)
May 19, 2005	19.27	19.75	19.27	19.72	202,478	+0.46(+2.39%)
May 18, 2005	19.19	19.50	18.85	19.26	201,300	+0.11(+0.57%)
May 17, 2005	18.68	19.30	18.35	19.15	227,149	+0.62(+3.35%)
May 16, 2005	18.74	19.22	18.47	18.53	278,806	-0.23(-1.23%)
May 13, 2005	18.60	18.81	18.15	18.76	338,721	+0.11(+0.59%)
May 12, 2005	18.88	19.05	18.61	18.65	264,302	-0.21(-1.11%)
May 11, 2005	19.14	19.20	18.71	18.86	235,515	-0.09(-0.47%)
May 10, 2005	19.45	19.50	18.80	18.95	211,556	-0.40(-2.07%)
May 09, 2005	18.95	19.35	18.95	19.35	70,616	+0.40(+2.11%)
May 06, 2005	18.50	19.00	18.50	18.95	130,206	+0.45(+2.43%)
May 05, 2005	18.41	18.50	17.71	18.50	111,725	+0.19(+1.04%)
May 04, 2005	17.62	18.60	17.44	18.31	258,845	+0.88(+5.05%)
May 03, 2005	17.90	17.90	17.03	17.43	271,832	-0.47(-2.63%)

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.