Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.90	15.90	15.43	15.49	432,476	-0.41(-2.55%)
Jul 28, 2005	14.98	15.89	14.86	15.89	708,713	+0.88(+5.89%)
Jul 27, 2005	14.63	15.08	14.63	15.01	347,063	+0.43(+2.96%)
Jul 26, 2005	14.72	14.80	14.46	14.58	706,457	-0.26(-1.75%)
Jul 25, 2005	15.28	15.38	14.75	14.84	1,307,052	-0.60(-3.88%)
Jul 22, 2005	15.63	15.73	15.30	15.43	619,391	-0.29(-1.86%)
Jul 21, 2005	16.03	16.03	15.56	15.73	465,257	-0.25(-1.54%)
Jul 20, 2005	15.86	16.16	15.73	15.97	733,825	+0.01(+0.08%)
Jul 19, 2005	15.83	16.25	15.73	15.96	960,289	+0.48(+3.09%)
Jul 18, 2005	15.34	15.77	15.31	15.48	378,491	+0.12(+0.78%)
Jul 15, 2005	15.32	15.47	14.86	15.36	591,120	+0.05(+0.35%)
Jul 14, 2005	15.30	15.69	15.10	15.31	770,517	+0.04(+0.26%)
Jul 13, 2005	15.63	15.69	15.10	15.27	563,151	-0.39(-2.50%)
Jul 12, 2005	15.77	15.89	15.36	15.66	1,048,859	-0.09(-0.55%)
Jul 11, 2005	15.27	15.83	15.24	15.75	1,717,122	+0.59(+3.86%)
Jul 08, 2005	14.32	15.22	14.19	15.16	1,830,053	+0.77(+5.36%)
Jul 07, 2005	14.22	14.40	13.97	14.39	1,792,610	+0.06(+0.42%)
Jul 06, 2005	14.30	14.72	14.10	14.33	1,548,553	+0.55(+3.96%)
Jul 05, 2005	13.65	13.83	13.46	13.79	332,778	+0.21(+1.57%)
Jul 01, 2005	13.53	13.62	13.39	13.57	259,696	+0.09(+0.69%)
Jun 30, 2005	13.49	13.57	13.30	13.48	693,224	+0.02(+0.15%)
Jun 29, 2005	13.61	14.08	13.37	13.46	1,132,768	+0.01(+0.10%)
Jun 28, 2005	13.01	13.50	12.97	13.45	753,825	+0.57(+4.39%)
Jun 27, 2005	12.76	12.97	12.76	12.88	711,119	+0.09(+0.68%)
Jun 24, 2005	12.99	13.14	12.68	12.79	617,135	-0.19(-1.48%)
Jun 23, 2005	12.82	13.12	12.80	12.99	890,666	+0.23(+1.82%)
Jun 22, 2005	12.61	12.77	12.61	12.75	891,117	+0.16(+1.27%)
Jun 21, 2005	12.93	13.03	12.52	12.60	1,546,899	-0.34(-2.62%)
Jun 20, 2005	13.27	13.28	12.73	12.93	1,501,636	-0.22(-1.67%)
Jun 17, 2005	13.68	13.77	13.00	13.15	1,677,273	-0.50(-3.65%)
Jun 16, 2005	13.53	13.91	13.51	13.65	2,327,491	+0.23(+1.68%)
Jun 15, 2005	13.21	13.46	13.13	13.43	1,313,518	+0.28(+2.12%)
Jun 14, 2005	12.79	13.20	12.69	13.15	982,093	+0.41(+3.24%)
Jun 13, 2005	12.57	12.81	12.57	12.73	807,208	+0.17(+1.32%)
Jun 10, 2005	12.50	12.73	12.46	12.57	698,187	+0.07(+0.53%)
Jun 09, 2005	12.38	12.53	12.23	12.50	735,329	+0.10(+0.80%)
Jun 08, 2005	12.35	12.40	12.18	12.40	1,037,581	+0.07(+0.54%)
Jun 07, 2005	12.52	12.79	12.22	12.34	1,480,734	-0.13(-1.01%)
Jun 06, 2005	12.50	12.50	12.30	12.46	619,391	+0.00(+0.00%)
Jun 03, 2005	12.60	12.70	12.27	12.46	987,507	-0.13(-1.06%)
Jun 02, 2005	12.57	12.64	12.35	12.60	856,681	-0.05(-0.42%)
Jun 01, 2005	12.77	12.97	12.47	12.65	2,130,651	-0.15(-1.20%)
May 31, 2005	12.55	12.87	12.34	12.80	1,378,780	+0.31(+2.45%)
May 27, 2005	12.37	12.54	12.18	12.50	704,954	+0.21(+1.73%)
May 26, 2005	12.41	12.57	12.07	12.28	3,651,235	-0.09(-0.75%)
May 25, 2005	12.57	12.57	12.28	12.38	787,960	-0.15(-1.17%)
May 24, 2005	12.82	12.83	12.47	12.52	1,493,215	-0.26(-2.03%)
May 23, 2005	12.64	12.87	12.59	12.78	784,652	+0.04(+0.31%)
May 20, 2005	13.01	13.01	12.64	12.74	402,702	-0.24(-1.85%)
May 19, 2005	13.03	13.27	12.97	12.98	628,864	+0.15(+1.14%)
May 18, 2005	12.60	13.13	12.54	12.83	2,955,905	+0.32(+2.55%)
May 17, 2005	12.71	12.83	12.17	12.52	895,628	-0.19(-1.47%)
May 16, 2005	13.39	13.39	12.20	12.70	2,922,822	-0.75(-5.59%)
May 13, 2005	14.24	14.24	13.24	13.45	1,647,198	-0.79(-5.56%)
May 12, 2005	14.56	14.78	14.11	14.24	2,842,673	-0.39(-2.64%)
May 11, 2005	15.10	15.10	14.50	14.63	1,183,144	-0.47(-3.08%)
May 10, 2005	15.43	15.43	14.86	15.10	1,082,694	-0.33(-2.16%)
May 09, 2005	15.13	15.43	14.50	15.43	1,121,039	+0.30(+1.98%)
May 06, 2005	15.43	15.43	15.00	15.13	1,315,473	-0.14(-0.91%)
May 05, 2005	15.39	15.52	15.12	15.27	1,103,896	-0.04(-0.26%)
May 04, 2005	15.36	15.45	14.81	15.31	2,047,494	+0.57(+3.88%)
May 03, 2005	14.30	14.74	14.22	14.74	1,012,469	+0.37(+2.59%)

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.