Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.08	19.47	18.75	18.87	3,988,493	-0.82(-4.19%)
Jul 28, 2005	19.31	19.69	19.31	19.69	2,753,316	+0.46(+2.37%)
Jul 27, 2005	19.30	19.36	19.17	19.24	1,824,586	+0.02(+0.12%)
Jul 26, 2005	19.70	19.70	19.13	19.21	2,271,339	-0.50(-2.54%)
Jul 25, 2005	19.86	19.89	19.69	19.72	1,387,225	-0.15(-0.74%)
Jul 22, 2005	19.42	19.86	19.42	19.86	1,305,623	+0.41(+2.10%)
Jul 21, 2005	19.77	19.77	19.43	19.45	1,514,324	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.06	19.77	1,777,914	+0.58(+3.04%)
Jul 19, 2005	19.44	19.46	19.11	19.19	2,001,878	-0.13(-0.69%)
Jul 18, 2005	19.15	19.38	19.15	19.32	1,377,832	+0.08(+0.41%)
Jul 15, 2005	19.34	19.38	19.11	19.25	1,313,255	-0.15(-0.76%)
Jul 14, 2005	19.28	19.61	19.24	19.39	2,118,410	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,618	-0.17(-0.88%)
Jul 12, 2005	19.32	19.48	19.02	19.47	2,519,666	+0.11(+0.55%)
Jul 11, 2005	19.16	19.44	19.15	19.36	1,222,848	+0.32(+1.68%)
Jul 08, 2005	18.72	19.12	18.69	19.04	2,335,916	+0.32(+1.73%)
Jul 07, 2005	18.76	18.76	18.40	18.72	2,655,864	-0.04(-0.24%)
Jul 06, 2005	18.65	18.84	18.55	18.76	1,674,885	+0.08(+0.44%)
Jul 05, 2005	18.73	18.73	18.53	18.68	2,331,219	-0.05(-0.27%)
Jul 01, 2005	18.77	18.83	18.61	18.73	1,619,995	-0.05(-0.29%)
Jun 30, 2005	19.07	19.07	18.71	18.79	2,900,962	-0.25(-1.29%)
Jun 29, 2005	18.99	19.21	18.99	19.03	2,313,020	+0.04(+0.22%)
Jun 28, 2005	18.77	19.15	18.75	18.99	2,808,794	+0.31(+1.64%)
Jun 27, 2005	18.58	18.84	18.58	18.69	3,352,119	+0.10(+0.55%)
Jun 24, 2005	18.84	18.84	18.42	18.58	2,049,430	-0.30(-1.61%)
Jun 23, 2005	19.37	19.38	18.81	18.89	1,999,530	-0.35(-1.81%)
Jun 22, 2005	19.15	19.35	19.15	19.23	1,794,352	+0.12(+0.61%)
Jun 21, 2005	19.46	19.46	19.10	19.12	3,786,250	-0.34(-1.75%)
Jun 20, 2005	19.76	19.77	19.42	19.46	2,236,996	-0.42(-2.13%)
Jun 17, 2005	20.03	20.04	19.78	19.88	2,195,021	-0.07(-0.36%)
Jun 16, 2005	19.69	20.03	19.66	19.95	1,903,839	+0.24(+1.23%)
Jun 15, 2005	19.62	19.71	19.52	19.71	1,867,147	+0.14(+0.70%)
Jun 14, 2005	19.50	19.70	19.47	19.58	2,341,199	+0.20(+1.06%)
Jun 13, 2005	19.22	19.48	19.08	19.37	2,366,149	-0.03(-0.18%)
Jun 10, 2005	19.60	19.73	19.28	19.41	2,870,141	-0.16(-0.82%)
Jun 09, 2005	19.84	19.84	19.35	19.57	4,513,326	-0.27(-1.37%)
Jun 08, 2005	20.00	20.12	19.83	19.84	2,575,730	-0.14(-0.68%)
Jun 07, 2005	20.31	20.43	19.97	19.97	3,131,677	-0.32(-1.56%)
Jun 06, 2005	20.10	20.31	19.97	20.29	2,376,717	+0.19(+0.95%)
Jun 03, 2005	19.98	20.22	19.95	20.10	1,474,991	+0.14(+0.68%)
Jun 02, 2005	20.15	20.15	19.92	19.96	2,246,389	-0.30(-1.46%)
Jun 01, 2005	20.11	20.42	20.00	20.26	1,961,664	+0.23(+1.17%)
May 31, 2005	19.95	20.03	19.79	20.03	2,490,019	+0.07(+0.34%)
May 27, 2005	20.02	20.08	19.91	19.96	1,333,215	-0.01(-0.07%)
May 26, 2005	20.06	20.17	19.92	19.97	1,730,949	-0.00(-0.02%)
May 25, 2005	20.32	20.32	19.86	19.97	3,050,956	-0.36(-1.78%)
May 24, 2005	20.37	20.46	20.20	20.34	1,884,759	-0.24(-1.18%)
May 23, 2005	20.13	20.71	20.13	20.58	2,438,651	+0.56(+2.81%)
May 20, 2005	20.25	20.34	19.90	20.02	2,295,996	-0.17(-0.83%)
May 19, 2005	20.40	20.46	20.11	20.18	2,067,629	-0.16(-0.80%)
May 18, 2005	20.00	20.56	20.00	20.35	3,033,638	+0.48(+2.40%)
May 17, 2005	19.57	19.87	19.57	19.87	2,899,788	+0.30(+1.55%)
May 16, 2005	19.21	19.63	19.00	19.57	3,414,934	+0.30(+1.56%)
May 13, 2005	19.45	19.72	19.13	19.27	5,160,267	-0.11(-0.58%)
May 12, 2005	20.10	20.19	19.18	19.38	5,090,407	-0.80(-3.97%)
May 11, 2005	20.07	20.21	19.87	20.18	2,621,228	+0.14(+0.71%)
May 10, 2005	19.93	20.16	19.91	20.04	3,614,241	-0.14(-0.71%)
May 09, 2005	20.12	20.30	19.97	20.18	4,061,582	+0.11(+0.54%)
May 06, 2005	20.17	20.34	20.05	20.07	2,721,028	-0.10(-0.47%)
May 05, 2005	20.19	20.35	19.93	20.16	4,991,780	-0.01(-0.07%)
May 04, 2005	19.78	20.18	19.69	20.18	4,082,423	+0.41(+2.05%)
May 03, 2005	19.51	19.83	19.44	19.77	5,068,979	+0.26(+1.34%)

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.