Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.51	14.66	14.48	14.63	1,656,645	+0.11(+0.76%)
Jul 28, 2005	14.50	14.63	14.44	14.52	797,431	+0.03(+0.22%)
Jul 27, 2005	14.48	14.52	14.38	14.49	1,171,816	+0.01(+0.05%)
Jul 26, 2005	14.48	14.60	14.42	14.48	1,247,101	-0.02(-0.11%)
Jul 25, 2005	14.78	14.80	14.45	14.50	1,067,615	-0.34(-2.28%)
Jul 22, 2005	14.71	14.84	14.66	14.84	1,079,844	+0.08(+0.53%)
Jul 21, 2005	14.92	15.00	14.63	14.76	1,285,317	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,579,576	+0.13(+0.85%)
Jul 19, 2005	14.76	14.91	14.67	14.84	2,964,254	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.94	2,548,469	-0.35(-2.26%)
Jul 15, 2005	14.92	15.63	14.92	15.28	5,413,490	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.54	1,183,026	+0.16(+1.09%)
Jul 13, 2005	14.29	14.41	14.25	14.38	631,448	+0.09(+0.66%)
Jul 12, 2005	14.26	14.42	14.23	14.29	1,233,726	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.25	14.27	1,309,902	-0.06(-0.44%)
Jul 08, 2005	14.15	14.41	14.09	14.33	1,319,583	+0.19(+1.33%)
Jul 07, 2005	13.87	14.15	13.75	14.15	1,033,349	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	996,789	+0.10(+0.73%)
Jul 05, 2005	13.92	14.00	13.86	13.91	993,350	-0.06(-0.45%)
Jul 01, 2005	14.00	14.08	13.89	13.97	1,359,837	+0.00(+0.00%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,493,846	+0.16(+1.19%)
Jun 29, 2005	13.83	14.07	13.77	13.81	2,192,682	-0.02(-0.17%)
Jun 28, 2005	13.78	13.83	13.68	13.83	1,281,495	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,165,395	-0.44(-3.11%)
Jun 24, 2005	14.21	14.22	14.05	14.13	1,652,186	-0.08(-0.55%)
Jun 23, 2005	14.30	14.33	14.13	14.21	942,778	-0.09(-0.60%)
Jun 22, 2005	14.29	14.37	14.26	14.30	787,113	+0.05(+0.39%)
Jun 21, 2005	14.44	14.44	14.19	14.24	1,606,964	-0.21(-1.47%)
Jun 20, 2005	14.55	14.66	14.41	14.45	1,213,471	-0.19(-1.29%)
Jun 17, 2005	14.78	14.80	14.62	14.64	10,557,179	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,379	+0.01(+0.05%)
Jun 15, 2005	14.64	14.77	14.61	14.74	1,743,649	+0.10(+0.70%)
Jun 14, 2005	14.51	14.66	14.50	14.64	904,435	+0.10(+0.70%)
Jun 13, 2005	14.37	14.56	14.27	14.54	1,425,568	+0.12(+0.82%)
Jun 10, 2005	14.55	14.65	14.41	14.42	1,309,902	-0.09(-0.60%)
Jun 09, 2005	14.40	14.54	14.32	14.51	1,091,818	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.36	14.39	1,135,129	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.41	14.48	1,195,000	+0.01(+0.05%)
Jun 06, 2005	14.49	14.55	14.37	14.48	1,365,824	-0.05(-0.32%)
Jun 03, 2005	14.66	14.73	14.51	14.52	818,704	-0.11(-0.75%)
Jun 02, 2005	14.56	14.65	14.52	14.63	1,563,399	+0.06(+0.43%)
Jun 01, 2005	14.49	14.66	14.41	14.57	898,957	+0.08(+0.54%)
May 31, 2005	14.73	14.73	14.43	14.49	1,415,886	-0.29(-1.96%)
May 27, 2005	14.74	14.86	14.65	14.78	618,582	-0.02(-0.16%)
May 26, 2005	14.76	14.81	14.70	14.81	850,041	+0.09(+0.59%)
May 25, 2005	14.84	14.86	14.66	14.72	1,123,665	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.92	1,312,704	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.80	14.88	1,361,366	-0.10(-0.68%)
May 20, 2005	14.88	15.03	14.88	14.98	1,252,196	+0.06(+0.42%)
May 19, 2005	15.09	15.11	14.85	14.92	2,306,946	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.81	14.93	2,042,494	+0.13(+0.90%)
May 17, 2005	14.60	14.83	14.56	14.80	985,579	+0.08(+0.53%)
May 16, 2005	14.52	14.73	14.52	14.72	1,092,710	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,181,981	-0.03(-0.21%)
May 12, 2005	14.48	14.70	14.44	14.62	1,979,057	+0.16(+1.14%)
May 11, 2005	14.26	14.52	14.23	14.46	1,614,607	+0.17(+1.21%)
May 10, 2005	14.09	14.30	14.03	14.29	1,288,629	+0.16(+1.11%)
May 09, 2005	14.20	14.25	14.04	14.13	1,333,850	-0.13(-0.88%)
May 06, 2005	14.25	14.39	14.19	14.26	1,276,017	+0.03(+0.22%)
May 05, 2005	14.08	14.38	13.97	14.22	1,649,384	+0.08(+0.55%)
May 04, 2005	13.89	14.33	13.79	14.15	2,404,905	+0.24(+1.75%)
May 03, 2005	13.66	13.97	13.56	13.90	2,398,791	+0.24(+1.72%)

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.