Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.25	14.29	14.08	14.08	15,462,552	-0.20(-1.42%)
Jul 28, 2005	14.23	14.35	14.16	14.28	19,104,786	+0.12(+0.86%)
Jul 27, 2005	14.12	14.22	14.05	14.16	17,303,872	+0.10(+0.73%)
Jul 26, 2005	14.04	14.18	14.02	14.06	17,840,666	+0.01(+0.09%)
Jul 25, 2005	14.18	14.22	13.98	14.04	16,150,095	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.88	14.17	22,319,636	+0.03(+0.18%)
Jul 21, 2005	14.26	14.34	14.00	14.14	40,507,492	+0.20(+1.43%)
Jul 20, 2005	13.94	14.01	13.82	13.94	20,151,952	+0.00(+0.00%)
Jul 19, 2005	13.90	13.97	13.81	13.94	16,360,212	+0.13(+0.93%)
Jul 18, 2005	13.86	13.96	13.81	13.81	11,023,056	-0.05(-0.35%)
Jul 15, 2005	13.84	13.88	13.75	13.86	15,383,292	-0.03(-0.23%)
Jul 14, 2005	13.83	13.94	13.82	13.89	19,064,690	+0.08(+0.58%)
Jul 13, 2005	13.72	13.82	13.72	13.81	11,041,705	+0.04(+0.26%)
Jul 12, 2005	13.81	13.88	13.69	13.78	20,037,258	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.76	15,938,113	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.43	13.75	19,893,346	+0.31(+2.32%)
Jul 07, 2005	13.36	13.53	13.32	13.44	20,216,914	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,130,202	-0.14(-1.06%)
Jul 05, 2005	13.66	13.72	13.58	13.64	25,617,166	+0.06(+0.45%)
Jul 01, 2005	13.50	13.67	13.46	13.58	23,862,876	+0.15(+1.10%)
Jun 30, 2005	13.69	13.72	13.41	13.43	31,900,780	-0.31(-2.23%)
Jun 29, 2005	13.79	13.80	13.71	13.74	11,973,555	-0.05(-0.40%)
Jun 28, 2005	13.73	13.83	13.66	13.79	15,811,297	+0.17(+1.28%)
Jun 27, 2005	13.59	13.66	13.54	13.62	14,243,812	+0.04(+0.31%)
Jun 24, 2005	13.81	13.83	13.55	13.58	24,068,642	-0.28(-2.02%)
Jun 23, 2005	13.95	14.00	13.83	13.86	14,610,895	-0.12(-0.83%)
Jun 22, 2005	14.05	14.10	13.92	13.97	16,270,073	-0.08(-0.57%)
Jun 21, 2005	14.09	14.14	14.01	14.05	12,092,601	-0.07(-0.52%)
Jun 20, 2005	14.09	14.17	14.08	14.13	9,108,381	-0.04(-0.32%)
Jun 17, 2005	14.20	14.22	14.08	14.17	22,493,388	+0.09(+0.62%)
Jun 16, 2005	14.06	14.14	13.97	14.09	11,938,121	+0.04(+0.32%)
Jun 15, 2005	14.11	14.11	13.96	14.04	14,938,504	-0.03(-0.21%)
Jun 14, 2005	14.02	14.16	14.02	14.07	14,984,195	+0.05(+0.32%)
Jun 13, 2005	14.03	14.14	13.99	14.02	13,855,593	-0.12(-0.82%)
Jun 10, 2005	14.07	14.14	14.01	14.14	14,411,968	+0.10(+0.69%)
Jun 09, 2005	14.06	14.13	13.98	14.04	15,871,597	-0.08(-0.57%)
Jun 08, 2005	14.20	14.23	14.08	14.12	13,845,025	-0.07(-0.48%)
Jun 07, 2005	14.17	14.31	14.15	14.19	12,281,582	+0.04(+0.32%)
Jun 06, 2005	14.16	14.21	14.09	14.15	12,537,390	-0.08(-0.59%)
Jun 03, 2005	14.36	14.37	14.11	14.23	15,092,361	-0.18(-1.23%)
Jun 02, 2005	14.30	14.43	14.25	14.41	17,256,938	+0.06(+0.43%)
Jun 01, 2005	14.33	14.46	14.29	14.35	14,439,631	-0.01(-0.09%)
May 31, 2005	14.40	14.41	14.28	14.36	20,148,532	-0.10(-0.67%)
May 27, 2005	14.44	14.49	14.40	14.46	9,914,036	+0.01(+0.09%)
May 26, 2005	14.46	14.49	14.43	14.44	9,513,074	-0.00(-0.02%)
May 25, 2005	14.44	14.54	14.42	14.45	11,557,673	-0.04(-0.27%)
May 24, 2005	14.40	14.52	14.40	14.48	12,028,571	+0.02(+0.11%)
May 23, 2005	14.47	14.53	14.42	14.47	17,024,752	-0.03(-0.18%)
May 20, 2005	14.54	14.54	14.40	14.49	18,715,946	-0.06(-0.44%)
May 19, 2005	14.46	14.56	14.44	14.56	19,498,600	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.45	19,791,396	+0.17(+1.17%)
May 17, 2005	14.17	14.31	14.07	14.28	13,905,014	+0.04(+0.32%)
May 16, 2005	14.22	14.27	14.18	14.24	8,849,465	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.11	14.19	15,533,420	-0.02(-0.14%)
May 12, 2005	14.21	14.40	14.08	14.21	12,363,328	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.24	14,156,782	+0.01(+0.09%)
May 10, 2005	14.19	14.29	14.16	14.23	13,376,303	-0.11(-0.76%)
May 09, 2005	14.22	14.35	14.19	14.34	14,396,116	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,659,144	+0.01(+0.09%)
May 05, 2005	14.09	14.23	14.08	14.20	14,005,410	+0.07(+0.50%)
May 04, 2005	14.15	14.23	14.06	14.13	18,301,306	+0.05(+0.39%)
May 03, 2005	14.02	14.16	14.00	14.08	20,756,192	+0.06(+0.44%)

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.