Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.69	13.86	13.63	13.74	1,039,666	+0.00(+0.00%)
Jul 28, 2005	13.69	13.79	13.42	13.74	2,743,888	-0.10(-0.74%)
Jul 27, 2005	15.46	15.46	12.79	13.85	9,654,669	-1.78(-11.38%)
Jul 26, 2005	15.65	15.90	15.52	15.63	897,040	-0.08(-0.49%)
Jul 25, 2005	15.57	15.75	15.54	15.70	785,608	+0.16(+1.04%)
Jul 22, 2005	15.54	15.66	15.53	15.54	542,724	-0.03(-0.17%)
Jul 21, 2005	15.58	15.64	15.50	15.57	536,051	-0.01(-0.08%)
Jul 20, 2005	15.48	15.60	15.47	15.58	641,896	+0.10(+0.67%)
Jul 19, 2005	15.37	15.50	15.31	15.48	763,105	+0.15(+0.97%)
Jul 18, 2005	15.06	15.34	15.06	15.33	819,907	+0.24(+1.62%)
Jul 15, 2005	15.11	15.20	15.05	15.08	316,912	-0.03(-0.21%)
Jul 14, 2005	15.08	15.23	15.03	15.12	499,269	+0.01(+0.04%)
Jul 13, 2005	15.15	15.34	15.06	15.11	558,399	-0.09(-0.59%)
Jul 12, 2005	15.28	15.41	15.16	15.20	492,130	-0.14(-0.88%)
Jul 11, 2005	15.21	15.41	15.21	15.34	639,878	+0.13(+0.85%)
Jul 08, 2005	15.02	15.26	14.99	15.21	638,326	+0.17(+1.11%)
Jul 07, 2005	15.05	15.14	14.91	15.04	640,033	-0.17(-1.10%)
Jul 06, 2005	15.34	15.34	15.14	15.21	361,299	-0.13(-0.84%)
Jul 05, 2005	15.08	15.34	15.02	15.34	641,275	+0.26(+1.75%)
Jul 01, 2005	15.06	15.19	14.94	15.07	430,051	+0.01(+0.09%)
Jun 30, 2005	15.19	15.21	15.05	15.06	558,089	-0.05(-0.30%)
Jun 29, 2005	15.25	15.25	15.10	15.10	464,660	-0.06(-0.42%)
Jun 28, 2005	14.79	15.17	14.74	15.17	695,128	+0.44(+3.02%)
Jun 27, 2005	14.77	14.81	14.63	14.72	665,330	-0.08(-0.57%)
Jun 24, 2005	14.76	14.82	14.58	14.81	1,715,706	-0.01(-0.04%)
Jun 23, 2005	14.95	14.96	14.76	14.81	1,200,916	-0.07(-0.48%)
Jun 22, 2005	15.28	15.40	14.82	14.88	1,348,664	-0.40(-2.61%)
Jun 21, 2005	15.17	15.32	15.15	15.28	861,034	+0.05(+0.30%)
Jun 20, 2005	15.16	15.29	15.12	15.24	941,892	+0.06(+0.43%)
Jun 17, 2005	15.03	15.17	14.93	15.17	1,526,831	+0.27(+1.82%)
Jun 16, 2005	14.83	14.92	14.76	14.90	464,505	+0.05(+0.30%)
Jun 15, 2005	14.82	14.88	14.72	14.86	801,749	+0.04(+0.26%)
Jun 14, 2005	14.54	14.86	14.50	14.82	958,808	+0.25(+1.72%)
Jun 13, 2005	14.43	14.62	14.43	14.57	578,109	+0.10(+0.71%)
Jun 10, 2005	14.48	14.53	14.31	14.47	640,809	-0.10(-0.66%)
Jun 09, 2005	14.60	14.60	14.47	14.56	874,536	-0.01(-0.04%)
Jun 08, 2005	14.72	14.76	14.52	14.57	881,365	-0.10(-0.70%)
Jun 07, 2005	14.68	14.92	14.59	14.67	1,033,924	-0.01(-0.04%)
Jun 06, 2005	14.72	14.72	14.56	14.68	649,966	+0.02(+0.13%)
Jun 03, 2005	14.60	14.76	14.58	14.66	853,429	+0.06(+0.40%)
Jun 02, 2005	14.67	14.67	14.51	14.60	723,529	-0.06(-0.44%)
Jun 01, 2005	14.61	14.67	14.54	14.67	954,463	+0.10(+0.71%)
May 31, 2005	14.52	14.63	14.52	14.56	1,417,572	+0.00(+0.00%)
May 27, 2005	14.55	14.59	14.49	14.56	836,979	-0.03(-0.22%)
May 26, 2005	14.56	14.65	14.51	14.59	616,133	+0.14(+0.94%)
May 25, 2005	14.57	14.57	14.42	14.46	1,183,689	-0.16(-1.10%)
May 24, 2005	14.31	14.63	14.17	14.62	1,850,417	+0.32(+2.21%)
May 23, 2005	14.05	14.33	14.03	14.30	1,287,516	+0.26(+1.84%)
May 20, 2005	13.97	14.11	13.85	14.05	1,173,446	+0.12(+0.83%)
May 19, 2005	13.75	14.03	13.74	13.93	2,252,068	+0.22(+1.60%)
May 18, 2005	13.54	13.94	13.53	13.71	4,689,907	-0.52(-3.62%)
May 17, 2005	14.29	14.36	14.10	14.23	847,377	-0.05(-0.32%)
May 16, 2005	13.95	14.30	13.87	14.27	1,307,537	+0.29(+2.07%)
May 13, 2005	14.01	14.13	13.88	13.98	785,143	+0.00(+0.00%)
May 12, 2005	14.06	14.21	13.89	13.98	640,964	-0.03(-0.18%)
May 11, 2005	14.11	14.12	13.86	14.01	1,568,579	-0.05(-0.37%)
May 10, 2005	14.19	14.22	13.99	14.06	982,398	-0.14(-0.95%)
May 09, 2005	14.12	14.21	14.01	14.19	899,989	+0.11(+0.78%)
May 06, 2005	14.23	14.30	14.02	14.09	886,331	+0.06(+0.41%)
May 05, 2005	14.09	14.29	13.94	14.03	723,219	-0.05(-0.37%)
May 04, 2005	14.01	14.17	13.96	14.08	876,864	+0.12(+0.83%)
May 03, 2005	13.60	14.03	13.57	13.96	1,860,350	+0.43(+3.19%)

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.