Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.25	18.35	17.61	18.12	419,500	-0.01(-0.06%)
Jul 28, 2005	18.00	18.21	17.91	18.14	329,800	+0.21(+1.14%)
Jul 27, 2005	17.90	18.00	17.70	17.93	440,700	+0.03(+0.17%)
Jul 26, 2005	18.00	18.14	17.68	17.90	312,300	-0.04(-0.22%)
Jul 25, 2005	17.62	18.15	17.62	17.94	520,700	-0.04(-0.19%)
Jul 22, 2005	17.50	18.05	17.50	17.98	524,600	+0.57(+3.27%)
Jul 21, 2005	17.52	17.79	17.25	17.41	717,400	-0.08(-0.46%)
Jul 20, 2005	17.35	17.52	17.25	17.48	625,100	+0.11(+0.60%)
Jul 19, 2005	16.98	17.39	16.84	17.38	576,000	+0.39(+2.33%)
Jul 18, 2005	17.00	17.12	16.86	16.98	1,350,700	+0.26(+1.55%)
Jul 15, 2005	16.68	17.06	16.67	16.73	973,400	-0.14(-0.86%)
Jul 14, 2005	17.16	17.25	16.78	16.87	777,900	-0.16(-0.97%)
Jul 13, 2005	17.18	17.32	17.00	17.04	989,900	-0.05(-0.32%)
Jul 12, 2005	16.52	17.13	16.48	17.09	978,900	+0.69(+4.21%)
Jul 11, 2005	16.25	16.52	16.25	16.40	469,300	+0.14(+0.86%)
Jul 08, 2005	16.32	16.50	16.14	16.26	583,400	+0.23(+1.43%)
Jul 07, 2005	15.77	16.07	15.77	16.03	474,900	-0.07(-0.47%)
Jul 06, 2005	16.05	16.25	15.85	16.11	535,300	+0.11(+0.66%)
Jul 05, 2005	16.10	16.12	15.91	16.00	854,400	+0.00(+0.00%)
Jul 01, 2005	16.04	16.14	15.94	16.00	325,700	+0.02(+0.09%)
Jun 30, 2005	16.03	16.18	15.98	15.98	715,400	-0.02(-0.12%)
Jun 29, 2005	15.97	16.26	15.85	16.00	283,900	+0.03(+0.22%)
Jun 28, 2005	16.00	16.07	15.79	15.97	413,100	-0.08(-0.50%)
Jun 27, 2005	16.07	16.27	15.78	16.05	482,400	+0.06(+0.34%)
Jun 24, 2005	16.46	16.55	15.99	15.99	425,400	-0.42(-2.53%)
Jun 23, 2005	16.27	16.64	16.27	16.41	406,400	+0.02(+0.09%)
Jun 22, 2005	16.21	16.50	16.16	16.39	473,900	+0.20(+1.23%)
Jun 21, 2005	16.25	16.35	16.07	16.20	485,300	-0.11(-0.64%)
Jun 20, 2005	16.36	16.48	16.13	16.30	325,600	-0.05(-0.31%)
Jun 17, 2005	16.29	16.36	16.02	16.35	770,400	+0.19(+1.14%)
Jun 16, 2005	15.99	16.16	15.90	16.16	361,500	+0.25(+1.57%)
Jun 15, 2005	16.05	16.14	15.88	15.91	499,400	-0.02(-0.09%)
Jun 14, 2005	15.90	16.18	15.85	15.93	469,500	+0.00(+0.00%)
Jun 13, 2005	15.88	15.96	15.70	15.93	342,700	-0.01(-0.06%)
Jun 10, 2005	16.00	16.04	15.81	15.94	220,100	-0.04(-0.28%)
Jun 09, 2005	15.68	15.98	15.54	15.98	399,400	+0.40(+2.57%)
Jun 08, 2005	15.55	15.81	15.45	15.59	257,700	+0.04(+0.23%)
Jun 07, 2005	15.78	15.90	15.51	15.55	348,600	-0.12(-0.80%)
Jun 06, 2005	16.00	16.02	15.62	15.68	769,000	-0.18(-1.14%)
Jun 03, 2005	15.73	15.98	15.65	15.86	290,400	+0.19(+1.18%)
Jun 02, 2005	15.96	15.96	15.55	15.67	599,800	-0.30(-1.88%)
Jun 01, 2005	15.81	16.06	15.79	15.97	173,500	+0.20(+1.24%)
May 31, 2005	16.12	16.12	15.62	15.78	645,100	-0.39(-2.41%)
May 27, 2005	15.90	16.25	15.87	16.16	568,000	+0.20(+1.25%)
May 26, 2005	15.56	15.96	15.47	15.96	813,200	+0.40(+2.57%)
May 25, 2005	15.20	15.57	15.09	15.56	758,000	+0.31(+2.07%)
May 24, 2005	15.05	15.25	14.99	15.25	496,100	+0.23(+1.53%)
May 23, 2005	14.99	15.11	14.88	15.02	488,200	+0.05(+0.37%)
May 20, 2005	14.97	15.15	14.94	14.96	502,000	+0.00(+0.03%)
May 19, 2005	14.55	14.98	14.55	14.96	457,800	+0.40(+2.75%)
May 18, 2005	14.60	14.64	14.31	14.56	1,102,200	+0.04(+0.24%)
May 17, 2005	14.60	14.75	14.48	14.53	892,800	-0.11(-0.72%)
May 16, 2005	14.53	14.67	14.35	14.63	845,600	+0.04(+0.27%)
May 13, 2005	14.77	14.90	14.38	14.59	526,100	-0.14(-0.98%)
May 12, 2005	15.28	15.28	14.68	14.73	627,800	-0.54(-3.54%)
May 11, 2005	15.00	15.34	15.00	15.28	1,016,500	-0.17(-1.13%)
May 10, 2005	15.69	15.85	15.40	15.45	559,500	-0.16(-1.02%)
May 09, 2005	15.78	15.90	15.58	15.61	635,900	-0.18(-1.14%)
May 06, 2005	15.95	16.00	15.77	15.79	558,900	+0.02(+0.16%)
May 05, 2005	15.65	15.88	15.54	15.77	559,100	+0.12(+0.73%)
May 04, 2005	15.30	15.82	15.19	15.65	547,400	+0.38(+2.49%)
May 03, 2005	15.60	15.60	15.21	15.27	499,500	-0.45(-2.86%)

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.