Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.09	16.09	15.96	15.96	99,633	-0.10(-0.60%)
Jul 28, 2005	15.94	16.10	15.94	16.06	95,212	+0.14(+0.89%)
Jul 27, 2005	15.94	15.94	15.86	15.92	149,960	+0.04(+0.22%)
Jul 26, 2005	15.92	15.97	15.86	15.88	151,320	-0.01(-0.09%)
Jul 25, 2005	16.00	16.01	15.85	15.90	54,067	-0.06(-0.41%)
Jul 22, 2005	15.85	15.98	15.85	15.96	78,890	+0.07(+0.46%)
Jul 21, 2005	15.91	15.99	15.87	15.89	102,013	-0.07(-0.44%)
Jul 20, 2005	15.89	15.99	15.81	15.96	198,246	+0.01(+0.06%)
Jul 19, 2005	15.94	15.95	15.84	15.95	144,519	+0.07(+0.43%)
Jul 18, 2005	15.94	15.94	15.88	15.88	80,590	-0.04(-0.24%)
Jul 15, 2005	15.82	15.94	15.82	15.92	107,454	+0.00(+0.02%)
Jul 14, 2005	15.88	15.97	15.85	15.92	109,494	+0.10(+0.63%)
Jul 13, 2005	15.73	15.83	15.73	15.82	69,369	+0.09(+0.60%)
Jul 12, 2005	15.78	15.79	15.71	15.72	115,955	+0.03(+0.21%)
Jul 11, 2005	15.67	15.73	15.62	15.69	155,741	+0.13(+0.81%)
Jul 08, 2005	15.41	15.60	15.36	15.57	110,514	+0.21(+1.38%)
Jul 07, 2005	15.19	15.40	15.19	15.35	124,796	-0.03(-0.17%)
Jul 06, 2005	15.45	15.49	15.36	15.38	71,069	-0.13(-0.83%)
Jul 05, 2005	15.41	15.52	15.34	15.51	264,215	+0.10(+0.63%)
Jul 01, 2005	15.45	15.50	15.40	15.41	375,410	+0.01(+0.08%)
Jun 30, 2005	15.48	15.54	15.40	15.40	119,356	-0.13(-0.85%)
Jun 29, 2005	15.59	15.59	15.47	15.53	148,600	-0.02(-0.13%)
Jun 28, 2005	15.41	15.56	15.40	15.55	245,513	+0.20(+1.28%)
Jun 27, 2005	15.39	15.39	15.31	15.36	149,960	-0.02(-0.15%)
Jun 24, 2005	15.53	15.55	15.38	15.38	159,141	-0.21(-1.34%)
Jun 23, 2005	15.79	15.79	15.56	15.59	105,414	-0.18(-1.15%)
Jun 22, 2005	15.79	15.82	15.71	15.77	91,132	-0.04(-0.24%)
Jun 21, 2005	15.82	15.82	15.73	15.81	70,729	+0.01(+0.09%)
Jun 20, 2005	15.81	15.83	15.74	15.79	333,245	-0.11(-0.67%)
Jun 17, 2005	15.89	15.95	15.86	15.90	96,233	+0.10(+0.65%)
Jun 16, 2005	15.80	15.82	15.76	15.80	207,428	+0.04(+0.22%)
Jun 15, 2005	15.81	15.81	15.69	15.76	89,432	+0.01(+0.06%)
Jun 14, 2005	15.72	15.81	15.71	15.75	75,830	+0.01(+0.09%)
Jun 13, 2005	15.69	15.79	15.65	15.74	64,948	+0.02(+0.13%)
Jun 10, 2005	15.69	15.76	15.65	15.72	128,197	+0.02(+0.11%)
Jun 09, 2005	15.72	15.74	15.63	15.70	112,555	-0.03(-0.21%)
Jun 08, 2005	15.82	15.82	15.68	15.73	164,922	-0.02(-0.13%)
Jun 07, 2005	15.72	15.81	15.66	15.75	125,136	+0.09(+0.56%)
Jun 06, 2005	15.64	15.67	15.57	15.67	100,313	-0.01(-0.04%)
Jun 03, 2005	15.78	15.78	15.61	15.67	100,653	-0.11(-0.71%)
Jun 02, 2005	15.72	15.78	15.66	15.78	92,492	+0.04(+0.24%)
Jun 01, 2005	15.59	15.78	15.59	15.74	305,361	+0.09(+0.60%)
May 31, 2005	15.66	15.68	15.62	15.65	94,532	-0.05(-0.30%)
May 27, 2005	15.67	15.73	15.67	15.70	61,888	+0.17(+1.10%)
May 26, 2005	15.73	15.75	15.53	15.53	132,617	-0.13(-0.83%)
May 25, 2005	15.73	15.73	15.60	15.66	107,114	-0.09(-0.54%)
May 24, 2005	15.70	15.76	15.68	15.74	135,338	-0.03(-0.17%)
May 23, 2005	15.79	15.83	15.74	15.77	158,461	-0.00(-0.02%)
May 20, 2005	15.69	15.77	15.69	15.77	94,192	+0.04(+0.26%)
May 19, 2005	15.67	15.75	15.63	15.73	110,174	+0.09(+0.56%)
May 18, 2005	15.50	15.68	15.50	15.64	103,714	+0.19(+1.24%)
May 17, 2005	15.35	15.45	15.29	15.45	64,608	+0.13(+0.84%)
May 16, 2005	15.25	15.37	15.19	15.32	322,363	+0.17(+1.11%)
May 13, 2005	15.25	15.31	15.10	15.15	145,879	-0.12(-0.77%)
May 12, 2005	15.38	15.43	15.27	15.27	122,076	-0.13(-0.84%)
May 11, 2005	15.29	15.40	15.25	15.40	73,449	+0.10(+0.63%)
May 10, 2005	15.38	15.40	15.25	15.30	87,051	-0.09(-0.59%)
May 09, 2005	15.38	15.42	15.31	15.39	94,192	+0.04(+0.27%)
May 06, 2005	15.44	15.44	15.33	15.35	208,448	-0.03(-0.17%)
May 05, 2005	15.42	15.45	15.27	15.38	251,974	-0.04(-0.27%)
May 04, 2005	15.26	15.43	15.26	15.42	303,321	+0.16(+1.04%)
May 03, 2005	15.22	15.32	15.17	15.26	82,631	+0.06(+0.43%)

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.