Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.77	20.88	19.03	19.34	1,044,388	+1.49(+8.32%)
Jul 28, 2005	17.18	17.85	16.88	17.85	289,992	+0.73(+4.28%)
Jul 27, 2005	17.45	17.45	16.98	17.12	189,016	-0.34(-1.92%)
Jul 26, 2005	17.24	17.52	16.96	17.46	137,276	+0.34(+1.96%)
Jul 25, 2005	17.25	17.30	17.05	17.12	190,685	-0.03(-0.17%)
Jul 22, 2005	16.63	17.15	16.63	17.15	125,593	+0.57(+3.41%)
Jul 21, 2005	17.05	17.13	16.51	16.58	140,614	-0.42(-2.45%)
Jul 20, 2005	16.42	17.04	16.42	17.00	99,515	+0.47(+2.87%)
Jul 19, 2005	16.08	16.62	16.08	16.53	137,485	+0.53(+3.30%)
Jul 18, 2005	16.16	16.16	15.91	16.00	71,141	-0.20(-1.24%)
Jul 15, 2005	16.01	16.29	15.88	16.20	134,356	+0.19(+1.20%)
Jul 14, 2005	16.18	16.37	15.98	16.01	152,715	-0.05(-0.30%)
Jul 13, 2005	16.23	16.27	15.96	16.06	136,442	-0.10(-0.62%)
Jul 12, 2005	16.13	16.36	16.03	16.16	129,557	+0.08(+0.48%)
Jul 11, 2005	16.34	16.55	15.88	16.08	216,763	-0.22(-1.32%)
Jul 08, 2005	15.82	16.37	15.82	16.30	145,621	+0.52(+3.28%)
Jul 07, 2005	15.96	16.11	15.38	15.78	216,555	-0.32(-1.99%)
Jul 06, 2005	17.02	17.04	16.00	16.10	133,521	-0.99(-5.78%)
Jul 05, 2005	16.58	17.09	16.51	17.09	105,565	+0.46(+2.77%)
Jul 01, 2005	16.66	16.91	16.49	16.63	79,278	-0.03(-0.20%)
Jun 30, 2005	16.56	16.97	16.56	16.66	156,053	+0.10(+0.61%)
Jun 29, 2005	16.23	16.58	16.05	16.56	190,268	+0.34(+2.07%)
Jun 28, 2005	15.94	16.28	15.90	16.23	205,080	+0.34(+2.14%)
Jun 27, 2005	16.16	16.18	15.77	15.88	123,507	-0.27(-1.69%)
Jun 24, 2005	16.58	16.61	15.72	16.16	333,386	-0.36(-2.20%)
Jun 23, 2005	17.23	17.24	16.52	16.52	163,146	-0.70(-4.09%)
Jun 22, 2005	17.42	17.52	17.21	17.23	139,988	-0.17(-0.99%)
Jun 21, 2005	17.31	17.50	17.06	17.40	61,127	+0.02(+0.11%)
Jun 20, 2005	17.22	17.45	17.02	17.38	82,407	+0.12(+0.72%)
Jun 17, 2005	17.56	17.77	17.26	17.26	170,239	-0.18(-1.04%)
Jun 16, 2005	17.35	17.51	17.23	17.44	147,082	+0.02(+0.11%)
Jun 15, 2005	17.57	17.63	17.27	17.42	139,988	-0.05(-0.30%)
Jun 14, 2005	16.99	17.51	16.99	17.47	198,613	+0.44(+2.56%)
Jun 13, 2005	17.23	17.29	16.81	17.04	90,335	-0.26(-1.50%)
Jun 10, 2005	17.40	17.44	17.16	17.29	55,703	-0.03(-0.19%)
Jun 09, 2005	17.26	17.47	16.92	17.33	86,163	+0.05(+0.28%)
Jun 08, 2005	17.30	17.42	17.13	17.28	70,724	+0.07(+0.42%)
Jun 07, 2005	17.44	17.64	17.21	17.21	167,945	-0.19(-1.10%)
Jun 06, 2005	17.13	17.46	16.96	17.40	150,211	+0.20(+1.17%)
Jun 03, 2005	17.64	17.66	16.88	17.20	115,996	-0.50(-2.82%)
Jun 02, 2005	17.42	17.78	17.42	17.70	80,947	+0.44(+2.56%)
Jun 01, 2005	17.05	17.38	16.93	17.26	356,752	+0.25(+1.47%)
May 31, 2005	17.18	17.18	16.88	17.01	193,397	-0.18(-1.03%)
May 27, 2005	17.26	17.30	17.06	17.18	80,530	-0.12(-0.69%)
May 26, 2005	16.91	17.35	16.54	17.30	122,047	+0.45(+2.64%)
May 25, 2005	17.16	17.17	16.82	16.86	93,673	-0.39(-2.28%)
May 24, 2005	17.30	17.32	17.14	17.25	127,679	+0.00(+0.00%)
May 23, 2005	17.51	17.74	17.14	17.25	120,377	-0.19(-1.07%)
May 20, 2005	17.33	17.54	17.13	17.44	97,220	+0.15(+0.86%)
May 19, 2005	17.23	17.34	17.19	17.29	229,490	+0.15(+0.90%)
May 18, 2005	17.11	17.18	16.96	17.14	306,473	+0.11(+0.65%)
May 17, 2005	16.76	17.09	16.65	17.03	191,728	+0.27(+1.60%)
May 16, 2005	16.82	17.06	16.75	16.76	198,613	-0.14(-0.85%)
May 13, 2005	17.02	17.34	16.89	16.90	174,412	-0.14(-0.84%)
May 12, 2005	17.18	17.38	16.86	17.04	212,382	-0.13(-0.78%)
May 11, 2005	17.07	17.26	16.99	17.18	199,447	+0.06(+0.36%)
May 10, 2005	16.94	17.23	16.90	17.12	218,641	+0.05(+0.31%)
May 09, 2005	17.06	17.26	16.85	17.06	363,220	-0.12(-0.70%)
May 06, 2005	15.87	18.09	15.84	17.18	685,549	+2.26(+15.13%)
May 05, 2005	15.27	15.27	14.78	14.93	120,586	-0.41(-2.69%)
May 04, 2005	14.86	15.34	14.76	15.34	129,348	+0.40(+2.66%)
May 03, 2005	14.88	15.12	14.76	14.94	108,486	-0.12(-0.83%)

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.