Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.35	13.44	13.19	13.44	4,912	+0.00(+0.00%)
Jul 28, 2005	13.36	13.44	13.26	13.44	6,809	+0.13(+1.01%)
Jul 27, 2005	13.35	13.35	13.10	13.30	18,531	-0.45(-3.26%)
Jul 26, 2005	13.88	13.88	13.63	13.75	22,662	-0.48(-3.40%)
Jul 25, 2005	14.44	14.44	14.13	14.23	3,237	-0.22(-1.49%)
Jul 22, 2005	14.57	14.57	14.32	14.45	13,843	-0.21(-1.41%)
Jul 21, 2005	13.97	14.93	13.97	14.65	114,205	+0.87(+6.30%)
Jul 20, 2005	13.75	13.79	13.53	13.79	6,474	+0.13(+0.92%)
Jul 19, 2005	13.56	13.71	13.56	13.66	26,681	+0.89(+6.94%)
Jul 18, 2005	12.59	12.83	12.59	12.77	12,949	+0.22(+1.78%)
Jul 15, 2005	12.53	12.59	12.45	12.55	6,921	+0.07(+0.57%)
Jul 14, 2005	12.47	12.49	12.33	12.48	20,206	-0.05(-0.43%)
Jul 13, 2005	12.54	12.59	12.47	12.53	12,615	-0.04(-0.29%)
Jul 12, 2005	12.63	12.63	12.54	12.57	25,899	-0.06(-0.50%)
Jul 11, 2005	12.63	12.67	12.54	12.63	18,755	+0.02(+0.14%)
Jul 08, 2005	12.55	12.78	12.42	12.61	28,579	+0.07(+0.57%)
Jul 07, 2005	12.09	12.76	12.09	12.54	125,926	-1.16(-8.44%)
Jul 06, 2005	13.66	13.75	13.57	13.70	35,947	-0.99(-6.71%)
Jul 05, 2005	14.96	14.96	14.58	14.68	12,168	-0.28(-1.86%)
Jul 01, 2005	14.65	15.10	14.64	14.96	19,089	+0.22(+1.52%)
Jun 30, 2005	15.14	15.14	14.69	14.74	9,600	-0.27(-1.79%)
Jun 29, 2005	14.87	15.44	14.78	15.00	99,692	+0.13(+0.90%)
Jun 28, 2005	14.97	14.97	14.82	14.87	2,009	-0.09(-0.60%)
Jun 27, 2005	14.74	15.03	14.60	14.96	12,056	+0.09(+0.60%)
Jun 24, 2005	14.83	14.90	14.70	14.87	2,456	-0.05(-0.36%)
Jun 23, 2005	15.09	15.09	14.92	14.92	3,460	-0.01(-0.06%)
Jun 22, 2005	14.97	15.09	14.93	14.93	2,456	-0.05(-0.36%)
Jun 21, 2005	14.74	14.99	14.74	14.99	1,339	+0.21(+1.39%)
Jun 20, 2005	14.98	14.98	14.78	14.78	2,567	-0.28(-1.83%)
Jun 17, 2005	15.07	15.07	15.05	15.06	1,451	-0.06(-0.37%)
Jun 16, 2005	15.05	15.11	15.05	15.11	3,684	+0.20(+1.32%)
Jun 15, 2005	15.03	15.08	14.87	14.91	5,023	-0.18(-1.19%)
Jun 14, 2005	15.05	15.09	14.90	15.09	1,228	+0.00(+0.00%)
Jun 13, 2005	14.96	15.13	14.94	15.09	3,795	+0.01(+0.06%)
Jun 10, 2005	14.94	15.21	14.94	15.08	27,016	+0.39(+2.62%)
Jun 09, 2005	14.76	14.79	14.63	14.70	2,567	-0.06(-0.42%)
Jun 08, 2005	14.82	14.89	14.76	14.76	2,790	-0.03(-0.22%)
Jun 07, 2005	14.69	14.93	14.69	14.79	1,897	+0.18(+1.20%)
Jun 06, 2005	14.56	14.62	14.56	14.62	2,232	-0.06(-0.43%)
Jun 03, 2005	14.76	14.76	14.68	14.68	334	-0.10(-0.67%)
Jun 02, 2005	14.82	14.91	14.78	14.78	5,135	-0.02(-0.12%)
Jun 01, 2005	14.78	14.82	14.78	14.80	781	-0.11(-0.72%)
May 31, 2005	14.99	14.99	14.79	14.91	5,358	-0.05(-0.36%)
May 27, 2005	14.77	15.03	14.77	14.96	6,809	+0.21(+1.46%)
May 26, 2005	14.74	15.00	14.56	14.74	8,037	+0.13(+0.86%)
May 25, 2005	14.78	14.82	14.58	14.62	2,567	-0.34(-2.27%)
May 24, 2005	14.87	15.12	14.81	14.96	8,596	+0.13(+0.85%)
May 23, 2005	15.13	15.13	14.83	14.83	3,125	-0.30(-1.95%)
May 20, 2005	15.13	15.13	14.96	15.13	3,237	+0.05(+0.36%)
May 19, 2005	14.87	15.08	14.87	15.08	334	+0.12(+0.78%)
May 18, 2005	14.87	15.02	14.87	14.96	2,790	-0.20(-1.30%)
May 17, 2005	15.52	15.52	15.15	15.16	2,790	-0.34(-2.20%)
May 16, 2005	15.32	15.50	15.27	15.50	1,897	+0.22(+1.47%)
May 13, 2005	15.25	15.51	15.25	15.27	32,374	+0.20(+1.31%)
May 12, 2005	15.10	15.22	14.84	15.08	16,075	+0.21(+1.39%)
May 11, 2005	14.93	15.04	14.81	14.87	5,916	+0.08(+0.54%)
May 10, 2005	14.80	14.85	14.78	14.79	8,372	-0.10(-0.66%)
May 09, 2005	14.87	14.89	14.74	14.89	7,814	+0.11(+0.73%)
May 06, 2005	14.74	14.93	14.73	14.78	3,125	-0.01(-0.06%)
May 05, 2005	14.78	14.82	14.78	14.79	1,228	-0.08(-0.54%)
May 04, 2005	14.84	14.96	14.76	14.87	4,912	-0.15(-1.01%)
May 03, 2005	14.96	15.08	14.96	15.02	5,805	+0.01(+0.06%)

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.