Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.29	19.29	19.16	19.18	5,146,342	+0.01(+0.03%)
Jul 28, 2005	19.07	19.19	18.97	19.18	4,388,775	+0.12(+0.62%)
Jul 27, 2005	19.05	19.09	18.96	19.06	6,666,523	+0.08(+0.44%)
Jul 26, 2005	19.00	19.06	18.92	18.97	5,290,688	+0.07(+0.35%)
Jul 25, 2005	19.03	19.12	18.91	18.91	2,403,420	+0.01(+0.03%)
Jul 22, 2005	18.74	18.99	18.74	18.90	2,025,730	+0.11(+0.57%)
Jul 21, 2005	19.17	19.17	18.72	18.80	6,360,165	-0.34(-1.80%)
Jul 20, 2005	19.07	19.15	18.91	19.14	1,591,008	+0.10(+0.53%)
Jul 19, 2005	19.03	19.08	18.94	19.04	1,817,959	+0.02(+0.09%)
Jul 18, 2005	19.03	19.07	18.98	19.02	1,760,758	-0.01(-0.06%)
Jul 15, 2005	19.04	19.11	18.96	19.03	1,819,978	-0.01(-0.03%)
Jul 14, 2005	19.34	19.38	18.93	19.04	2,528,083	-0.19(-0.99%)
Jul 13, 2005	19.22	19.27	19.16	19.23	3,284,809	+0.05(+0.28%)
Jul 12, 2005	19.23	19.25	19.09	19.18	3,248,807	+0.05(+0.28%)
Jul 11, 2005	19.08	19.16	19.01	19.12	2,408,636	+0.11(+0.56%)
Jul 08, 2005	18.83	19.01	18.78	19.01	2,498,810	+0.22(+1.17%)
Jul 07, 2005	18.52	18.82	18.43	18.80	3,660,480	+0.15(+0.80%)
Jul 06, 2005	18.97	19.03	18.65	18.65	2,041,208	-0.32(-1.69%)
Jul 05, 2005	18.91	19.04	18.82	18.97	1,831,922	+0.04(+0.19%)
Jul 01, 2005	18.85	18.96	18.77	18.93	1,076,038	+0.17(+0.92%)
Jun 30, 2005	18.82	18.91	18.74	18.76	3,883,225	+0.02(+0.10%)
Jun 29, 2005	18.89	18.89	18.69	18.74	3,955,735	-0.05(-0.28%)
Jun 28, 2005	18.69	18.80	18.61	18.80	1,867,084	+0.18(+0.99%)
Jun 27, 2005	18.54	18.62	18.44	18.61	1,524,891	+0.11(+0.61%)
Jun 24, 2005	18.66	18.69	18.48	18.50	1,528,088	-0.13(-0.70%)
Jun 23, 2005	18.60	18.72	18.53	18.63	2,285,992	+0.05(+0.29%)
Jun 22, 2005	18.97	18.97	18.37	18.58	3,195,644	+0.17(+0.90%)
Jun 21, 2005	18.34	18.44	18.34	18.41	1,256,050	+0.02(+0.13%)
Jun 20, 2005	18.39	18.40	18.22	18.38	2,277,748	+0.04(+0.19%)
Jun 17, 2005	18.26	18.40	18.17	18.35	1,553,323	+0.08(+0.46%)
Jun 16, 2005	18.40	18.40	18.16	18.27	1,950,024	-0.03(-0.16%)
Jun 15, 2005	18.37	18.43	18.19	18.30	872,977	-0.09(-0.49%)
Jun 14, 2005	18.36	18.46	18.32	18.38	1,993,261	+0.05(+0.26%)
Jun 13, 2005	18.31	18.37	18.18	18.34	804,505	+0.08(+0.42%)
Jun 10, 2005	18.18	18.32	18.17	18.26	2,080,407	+0.07(+0.36%)
Jun 09, 2005	18.16	18.19	18.04	18.19	1,673,107	+0.02(+0.10%)
Jun 08, 2005	18.19	18.30	18.14	18.18	1,728,962	+0.04(+0.20%)
Jun 07, 2005	18.10	18.34	18.10	18.14	5,224,235	+0.04(+0.23%)
Jun 06, 2005	18.13	18.13	18.01	18.10	1,563,249	-0.02(-0.10%)
Jun 03, 2005	18.08	18.15	17.96	18.12	1,958,099	+0.06(+0.33%)
Jun 02, 2005	18.13	18.13	18.04	18.06	2,335,958	-0.02(-0.13%)
Jun 01, 2005	17.92	18.16	17.86	18.08	3,583,933	+0.23(+1.30%)
May 31, 2005	17.90	17.97	17.80	17.85	2,596,724	-0.01(-0.03%)
May 27, 2005	17.78	17.87	17.74	17.86	2,397,532	+0.07(+0.40%)
May 26, 2005	17.67	17.83	17.67	17.78	1,480,982	+0.05(+0.27%)
May 25, 2005	17.73	17.76	17.64	17.74	670,925	+0.05(+0.27%)
May 24, 2005	17.72	17.74	17.62	17.69	760,763	+0.00(+0.00%)
May 23, 2005	17.67	17.75	17.62	17.69	1,058,541	-0.07(-0.37%)
May 20, 2005	17.54	17.78	17.54	17.75	1,461,130	-0.01(-0.03%)
May 19, 2005	17.73	17.78	17.65	17.76	823,010	+0.10(+0.57%)
May 18, 2005	17.77	17.81	17.64	17.66	2,132,224	+0.01(+0.03%)
May 17, 2005	17.53	17.68	17.39	17.65	1,290,707	+0.20(+1.16%)
May 16, 2005	17.34	17.45	17.25	17.45	5,039,848	+0.11(+0.65%)
May 13, 2005	17.57	17.80	17.06	17.34	3,451,363	-0.29(-1.62%)
May 12, 2005	17.88	17.88	17.62	17.62	1,314,765	-0.20(-1.13%)
May 11, 2005	17.83	17.86	17.66	17.83	1,152,921	+0.08(+0.47%)
May 10, 2005	17.89	17.89	17.72	17.74	1,410,154	-0.13(-0.73%)
May 09, 2005	17.73	17.88	17.61	17.87	5,279,416	+0.15(+0.84%)
May 06, 2005	17.71	17.83	17.71	17.73	2,522,868	-0.04(-0.23%)
May 05, 2005	17.95	17.95	17.60	17.77	1,763,282	-0.07(-0.40%)
May 04, 2005	17.94	17.94	17.71	17.84	2,516,307	+0.02(+0.10%)
May 03, 2005	18.01	18.01	17.77	17.82	3,861,523	-0.09(-0.50%)

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.