Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.75	18.09	17.75	18.09	469,230	+0.29(+1.63%)
Jul 28, 2005	18.06	18.20	17.77	17.80	707,140	-0.12(-0.67%)
Jul 27, 2005	17.92	18.07	17.69	17.92	458,051	+0.14(+0.79%)
Jul 26, 2005	18.34	18.43	17.78	17.78	554,004	-0.41(-2.25%)
Jul 25, 2005	18.01	18.45	18.01	18.19	425,592	+0.17(+0.94%)
Jul 22, 2005	18.10	18.34	17.83	18.02	589,519	-0.04(-0.22%)
Jul 21, 2005	18.18	18.64	17.86	18.06	444,334	-0.12(-0.66%)
Jul 20, 2005	18.18	18.38	18.00	18.18	577,291	-0.09(-0.49%)
Jul 19, 2005	18.36	18.67	18.20	18.27	678,968	-0.13(-0.71%)
Jul 18, 2005	18.51	18.88	18.40	18.40	854,032	-0.20(-1.08%)
Jul 15, 2005	17.73	18.70	17.67	18.60	1,289,831	+0.78(+4.38%)
Jul 14, 2005	18.00	18.00	17.75	17.82	913,925	-0.04(-0.22%)
Jul 13, 2005	18.00	18.30	17.80	17.86	1,387,170	-0.34(-1.87%)
Jul 12, 2005	18.65	18.68	17.91	18.20	782,653	-0.48(-2.57%)
Jul 11, 2005	18.86	19.24	18.65	18.68	450,992	-0.10(-0.53%)
Jul 08, 2005	18.86	18.86	18.48	18.78	410,821	+0.14(+0.75%)
Jul 07, 2005	18.73	19.00	18.45	18.64	699,646	-0.32(-1.69%)
Jul 06, 2005	19.21	19.28	18.81	18.96	487,752	-0.25(-1.30%)
Jul 05, 2005	19.00	19.44	18.80	19.21	346,800	+0.20(+1.05%)
Jul 01, 2005	18.97	19.02	18.70	19.01	279,300	+0.09(+0.48%)
Jun 30, 2005	19.07	19.11	18.75	18.92	352,951	+0.01(+0.05%)
Jun 29, 2005	18.64	19.24	18.60	18.91	349,286	-0.16(-0.84%)
Jun 28, 2005	18.63	19.08	18.43	19.07	594,655	+0.38(+2.03%)
Jun 27, 2005	18.50	18.90	18.13	18.69	830,068	+0.01(+0.05%)
Jun 24, 2005	19.49	19.65	18.41	18.68	1,004,417	-1.03(-5.23%)
Jun 23, 2005	19.94	20.05	19.63	19.71	679,696	-0.08(-0.40%)
Jun 22, 2005	20.23	20.43	19.53	19.79	727,982	-0.37(-1.84%)
Jun 21, 2005	20.60	20.70	19.95	20.16	410,352	-0.13(-0.64%)
Jun 20, 2005	19.41	20.55	19.41	20.29	541,326	+0.83(+4.27%)
Jun 17, 2005	19.90	20.00	19.40	19.46	593,826	-0.54(-2.70%)
Jun 16, 2005	20.04	20.16	19.90	20.00	285,629	-0.19(-0.94%)
Jun 15, 2005	20.24	20.24	19.87	20.19	292,211	+0.05(+0.25%)
Jun 14, 2005	19.24	20.18	19.21	20.14	526,997	+0.81(+4.19%)
Jun 13, 2005	19.33	19.61	19.12	19.33	441,800	+0.08(+0.42%)
Jun 10, 2005	19.47	19.59	19.18	19.25	365,112	-0.22(-1.13%)
Jun 09, 2005	19.07	19.60	18.90	19.47	326,038	+0.51(+2.69%)
Jun 08, 2005	19.40	19.54	18.90	18.96	490,244	-0.44(-2.27%)
Jun 07, 2005	19.93	20.29	19.40	19.40	670,903	-0.41(-2.07%)
Jun 06, 2005	19.67	19.94	19.50	19.81	616,234	+0.29(+1.49%)
Jun 03, 2005	19.88	19.88	19.49	19.52	467,345	-0.27(-1.36%)
Jun 02, 2005	19.38	20.18	18.99	19.79	828,558	+0.25(+1.28%)
Jun 01, 2005	19.81	20.26	19.12	19.54	1,154,627	-0.38(-1.91%)
May 31, 2005	20.47	20.53	19.78	19.92	841,988	-0.61(-2.97%)
May 27, 2005	20.15	20.67	20.11	20.53	208,097	+0.20(+0.98%)
May 26, 2005	20.25	20.35	20.14	20.33	233,613	+0.04(+0.20%)
May 25, 2005	20.20	20.50	19.99	20.29	243,158	+0.06(+0.30%)
May 24, 2005	20.29	20.45	20.17	20.23	272,000	-0.07(-0.34%)
May 23, 2005	20.19	20.68	19.80	20.30	524,630	+0.17(+0.84%)
May 20, 2005	19.91	20.21	19.79	20.13	375,304	+0.00(+0.00%)
May 19, 2005	19.63	20.15	19.62	20.13	576,322	+0.25(+1.26%)
May 18, 2005	19.49	19.90	19.35	19.88	335,800	+0.48(+2.47%)
May 17, 2005	19.26	19.50	19.02	19.40	482,948	-0.01(-0.05%)
May 16, 2005	18.86	19.41	18.57	19.41	523,691	+0.66(+3.52%)
May 13, 2005	18.68	18.91	18.51	18.75	558,106	+0.16(+0.86%)
May 12, 2005	18.85	18.96	18.49	18.59	454,252	-0.37(-1.95%)
May 11, 2005	18.52	19.00	18.50	18.96	956,208	+0.41(+2.21%)
May 10, 2005	18.17	18.55	17.78	18.55	957,103	+0.44(+2.43%)
May 09, 2005	17.74	18.13	17.61	18.11	689,316	+0.34(+1.91%)
May 06, 2005	18.62	18.62	17.54	17.77	1,459,704	+0.25(+1.43%)
May 05, 2005	18.40	18.46	17.40	17.52	1,464,008	-0.84(-4.58%)
May 04, 2005	18.68	18.91	17.93	18.36	1,080,095	-0.37(-1.98%)
May 03, 2005	18.25	18.90	18.18	18.73	657,209	+0.30(+1.63%)

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.