Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.86	13.87	13.73	13.74	21,569,868	-0.17(-1.24%)
Jul 28, 2005	13.78	13.94	13.77	13.92	20,063,568	+0.14(+1.05%)
Jul 27, 2005	13.72	13.84	13.67	13.77	19,453,128	+0.07(+0.50%)
Jul 26, 2005	13.80	13.82	13.69	13.70	17,569,756	+0.04(+0.32%)
Jul 25, 2005	13.79	13.84	13.66	13.66	16,046,521	-0.06(-0.44%)
Jul 22, 2005	13.76	13.76	13.65	13.72	16,782,486	-0.00(-0.03%)
Jul 21, 2005	13.84	13.85	13.69	13.72	15,590,497	-0.11(-0.78%)
Jul 20, 2005	13.79	13.84	13.70	13.83	19,072,818	-0.02(-0.14%)
Jul 19, 2005	13.86	13.93	13.78	13.85	14,713,815	+0.06(+0.41%)
Jul 18, 2005	13.88	13.94	13.76	13.80	15,637,569	-0.13(-0.95%)
Jul 15, 2005	14.01	14.03	13.92	13.93	20,994,546	-0.04(-0.32%)
Jul 14, 2005	13.98	14.04	13.93	13.97	20,504,400	+0.09(+0.64%)
Jul 13, 2005	13.76	13.91	13.76	13.88	18,826,252	+0.13(+0.96%)
Jul 12, 2005	13.80	13.81	13.73	13.75	28,480,714	-0.02(-0.15%)
Jul 11, 2005	13.71	13.81	13.71	13.77	24,753,570	-0.04(-0.29%)
Jul 08, 2005	13.76	13.87	13.73	13.81	19,256,622	+0.04(+0.26%)
Jul 07, 2005	13.76	13.80	13.67	13.78	21,101,890	-0.04(-0.32%)
Jul 06, 2005	13.86	13.92	13.80	13.82	23,838,034	-0.20(-1.43%)
Jul 05, 2005	13.88	14.02	13.85	14.02	21,872,722	+0.14(+1.01%)
Jul 01, 2005	13.87	13.99	13.85	13.88	19,991,092	+0.01(+0.06%)
Jun 30, 2005	14.03	14.03	13.86	13.87	21,790,532	-0.07(-0.52%)
Jun 29, 2005	13.97	13.98	13.90	13.94	13,713,600	+0.03(+0.23%)
Jun 28, 2005	13.81	13.94	13.80	13.91	13,446,611	+0.11(+0.79%)
Jun 27, 2005	13.86	13.97	13.80	13.80	20,719,088	-0.04(-0.26%)
Jun 24, 2005	13.91	13.94	13.84	13.84	25,521,414	-0.10(-0.72%)
Jun 23, 2005	14.05	14.08	13.94	13.94	19,058,124	-0.12(-0.88%)
Jun 22, 2005	14.13	14.16	14.04	14.06	13,644,861	+0.01(+0.09%)
Jun 21, 2005	14.07	14.13	14.03	14.05	13,633,902	-0.06(-0.40%)
Jun 20, 2005	14.05	14.14	14.00	14.11	16,596,689	+0.04(+0.31%)
Jun 17, 2005	14.15	14.15	13.99	14.06	26,011,060	+0.04(+0.26%)
Jun 16, 2005	14.13	14.13	14.00	14.03	15,851,260	-0.09(-0.63%)
Jun 15, 2005	14.06	14.13	13.97	14.12	18,335,110	+0.06(+0.43%)
Jun 14, 2005	14.02	14.08	14.00	14.06	10,645,213	+0.04(+0.29%)
Jun 13, 2005	13.97	14.10	13.96	14.02	13,293,440	+0.02(+0.17%)
Jun 10, 2005	13.98	14.03	13.94	13.99	20,634,658	+0.02(+0.12%)
Jun 09, 2005	14.08	14.09	13.95	13.98	16,672,901	-0.10(-0.74%)
Jun 08, 2005	14.19	14.21	14.03	14.08	16,163,578	+0.01(+0.09%)
Jun 07, 2005	14.11	14.19	14.05	14.07	14,051,820	+0.01(+0.06%)
Jun 06, 2005	14.10	14.14	14.05	14.06	10,531,144	-0.06(-0.43%)
Jun 03, 2005	14.11	14.17	14.07	14.12	11,656,386	+0.00(+0.00%)
Jun 02, 2005	14.20	14.21	14.09	14.12	14,531,007	-0.08(-0.54%)
Jun 01, 2005	14.25	14.28	14.13	14.20	16,463,194	-0.01(-0.06%)
May 31, 2005	14.23	14.26	14.18	14.21	16,214,884	-0.03(-0.23%)
May 27, 2005	14.19	14.28	14.14	14.24	9,809,127	+0.04(+0.31%)
May 26, 2005	14.31	14.31	14.19	14.19	13,216,980	-0.02(-0.14%)
May 25, 2005	14.15	14.27	14.14	14.21	15,994,966	+0.08(+0.57%)
May 24, 2005	14.21	14.23	14.09	14.13	13,887,941	-0.06(-0.42%)
May 23, 2005	14.16	14.25	14.11	14.19	17,927,404	+0.06(+0.43%)
May 20, 2005	14.08	14.23	14.04	14.13	21,563,392	+0.06(+0.40%)
May 19, 2005	14.06	14.09	13.93	14.08	13,668,770	+0.11(+0.80%)
May 18, 2005	13.88	14.05	13.84	13.96	16,948,110	+0.09(+0.64%)
May 17, 2005	13.83	13.88	13.74	13.88	11,941,806	+0.02(+0.17%)
May 16, 2005	13.75	13.85	13.72	13.85	11,769,209	+0.16(+1.20%)
May 13, 2005	13.85	13.92	13.66	13.69	15,793,230	-0.08(-0.58%)
May 12, 2005	13.85	13.90	13.73	13.77	12,377,158	-0.04(-0.26%)
May 11, 2005	13.81	13.85	13.74	13.80	12,790,095	+0.02(+0.15%)
May 10, 2005	13.80	13.87	13.72	13.78	15,603,199	-0.08(-0.61%)
May 09, 2005	13.88	13.88	13.74	13.87	16,656,712	-0.01(-0.06%)
May 06, 2005	13.85	13.95	13.80	13.88	20,668,280	+0.10(+0.76%)
May 05, 2005	13.86	13.95	13.68	13.77	29,134,738	-0.16(-1.15%)
May 04, 2005	13.95	14.03	13.85	13.93	26,272,820	+0.01(+0.09%)
May 03, 2005	14.04	14.05	13.82	13.92	38,837,768	-0.12(-0.86%)

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.