Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.90	13.94	13.70	13.70	3,769,192	-0.26(-1.86%)
Jul 28, 2005	13.76	13.97	13.75	13.96	4,783,891	+0.23(+1.70%)
Jul 27, 2005	13.56	13.76	13.50	13.73	3,978,078	+0.23(+1.68%)
Jul 26, 2005	13.73	13.73	13.50	13.50	4,965,511	-0.21(-1.56%)
Jul 25, 2005	13.82	13.89	13.66	13.72	3,102,019	-0.15(-1.08%)
Jul 22, 2005	13.63	13.89	13.59	13.87	5,135,116	+0.24(+1.76%)
Jul 21, 2005	13.57	13.65	13.44	13.63	6,311,101	+0.06(+0.43%)
Jul 20, 2005	13.41	13.59	13.33	13.57	3,701,565	+0.12(+0.92%)
Jul 19, 2005	13.43	13.47	13.37	13.44	3,415,348	+0.03(+0.19%)
Jul 18, 2005	13.37	13.46	13.33	13.42	2,130,607	-0.03(-0.24%)
Jul 15, 2005	13.44	13.49	13.32	13.45	4,693,774	+0.01(+0.10%)
Jul 14, 2005	13.57	13.63	13.34	13.44	6,898,015	-0.10(-0.72%)
Jul 13, 2005	13.63	13.66	13.48	13.53	7,060,996	-0.12(-0.86%)
Jul 12, 2005	13.55	13.70	13.55	13.65	4,536,186	+0.06(+0.43%)
Jul 11, 2005	13.63	13.71	13.52	13.59	4,694,083	-0.02(-0.14%)
Jul 08, 2005	13.57	13.73	13.44	13.61	7,648,372	-0.01(-0.10%)
Jul 07, 2005	13.24	13.79	13.08	13.63	17,813,236	+0.49(+3.76%)
Jul 06, 2005	13.13	13.18	13.00	13.13	8,997,505	-0.02(-0.15%)
Jul 05, 2005	12.79	13.23	12.79	13.15	7,061,458	+0.29(+2.22%)
Jul 01, 2005	12.91	12.92	12.78	12.87	4,549,280	+0.05(+0.35%)
Jun 30, 2005	12.94	13.05	12.76	12.82	10,952,963	-0.22(-1.69%)
Jun 29, 2005	12.98	13.07	12.93	13.04	6,674,033	+0.09(+0.70%)
Jun 28, 2005	12.68	13.00	12.67	12.95	9,790,841	+0.26(+2.05%)
Jun 27, 2005	12.92	12.97	12.67	12.69	9,686,244	-0.23(-1.81%)
Jun 24, 2005	13.11	13.20	12.92	12.92	7,394,043	-0.27(-2.02%)
Jun 23, 2005	13.53	13.59	13.19	13.19	3,912,300	-0.36(-2.68%)
Jun 22, 2005	13.54	13.65	13.50	13.55	3,753,325	+0.03(+0.19%)
Jun 21, 2005	13.50	13.58	13.37	13.53	5,064,100	+0.03(+0.19%)
Jun 20, 2005	13.50	13.54	13.35	13.50	6,111,150	-0.10(-0.72%)
Jun 17, 2005	13.70	13.70	13.44	13.60	10,246,663	+0.05(+0.34%)
Jun 16, 2005	13.57	13.62	13.52	13.55	6,766,306	-0.13(-0.95%)
Jun 15, 2005	13.76	13.81	13.54	13.68	6,399,523	-0.14(-0.99%)
Jun 14, 2005	13.53	13.83	13.53	13.82	5,152,831	+0.20(+1.48%)
Jun 13, 2005	13.54	13.65	13.53	13.62	5,438,432	-0.01(-0.05%)
Jun 10, 2005	13.66	13.76	13.53	13.63	5,403,155	-0.06(-0.43%)
Jun 09, 2005	13.57	13.73	13.52	13.68	5,503,901	+0.12(+0.91%)
Jun 08, 2005	13.72	13.75	13.56	13.56	5,207,363	-0.14(-1.00%)
Jun 07, 2005	13.65	13.79	13.65	13.70	6,045,834	+0.05(+0.33%)
Jun 06, 2005	13.52	13.75	13.51	13.65	4,887,410	+0.12(+0.91%)
Jun 03, 2005	13.70	13.80	13.47	13.53	4,708,101	-0.26(-1.88%)
Jun 02, 2005	12.98	13.86	12.98	13.79	7,622,801	-0.07(-0.52%)
Jun 01, 2005	13.57	13.96	13.57	13.86	4,524,324	+0.23(+1.67%)
May 31, 2005	13.77	13.83	13.60	13.63	4,740,296	-0.12(-0.90%)
May 27, 2005	13.81	13.90	13.73	13.76	4,167,554	-0.11(-0.80%)
May 26, 2005	14.03	14.11	13.81	13.87	4,491,050	-0.15(-1.07%)
May 25, 2005	13.87	14.11	13.80	14.02	5,201,971	+0.06(+0.47%)
May 24, 2005	14.05	14.05	13.85	13.95	4,762,787	-0.09(-0.65%)
May 23, 2005	13.98	14.14	13.91	14.04	4,036,461	+0.11(+0.79%)
May 20, 2005	14.10	14.11	13.63	13.93	14,686,108	-0.18(-1.29%)
May 19, 2005	13.98	14.18	13.88	14.11	6,304,785	+0.13(+0.93%)
May 18, 2005	13.85	13.98	13.83	13.98	6,622,119	+0.19(+1.41%)
May 17, 2005	13.53	13.83	13.53	13.79	8,489,617	+0.16(+1.14%)
May 16, 2005	13.31	13.65	13.31	13.63	6,210,355	+0.26(+1.94%)
May 13, 2005	13.57	13.63	13.19	13.37	7,005,385	-0.19(-1.44%)
May 12, 2005	13.61	13.75	13.57	13.57	7,587,678	-0.06(-0.48%)
May 11, 2005	13.60	13.75	13.57	13.63	7,153,885	+0.05(+0.38%)
May 10, 2005	13.58	13.67	13.57	13.58	6,898,169	-0.14(-0.99%)
May 09, 2005	13.58	13.72	13.50	13.72	10,001,884	+0.10(+0.72%)
May 06, 2005	13.81	13.93	13.55	13.62	8,921,715	-0.27(-1.92%)
May 05, 2005	13.78	14.02	13.76	13.89	8,076,620	+0.00(+0.00%)
May 04, 2005	13.93	14.20	13.86	13.89	8,822,201	-0.05(-0.33%)
May 03, 2005	13.81	14.09	13.74	13.93	6,639,373	+0.07(+0.52%)

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.