Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.55	18.61	18.41	18.41	7,392,956	-0.17(-0.89%)
Jul 28, 2005	18.54	18.62	18.51	18.58	13,389,108	+0.06(+0.30%)
Jul 27, 2005	18.54	18.54	18.45	18.53	6,842,133	+0.02(+0.13%)
Jul 26, 2005	18.48	18.54	18.46	18.50	7,805,464	+0.02(+0.13%)
Jul 25, 2005	18.52	18.61	18.47	18.48	3,737,111	-0.07(-0.40%)
Jul 22, 2005	18.49	18.56	18.42	18.55	7,339,158	+0.10(+0.53%)
Jul 21, 2005	18.52	18.57	18.42	18.45	9,674,588	-0.10(-0.53%)
Jul 20, 2005	18.46	18.61	18.41	18.55	13,222,187	+0.07(+0.37%)
Jul 19, 2005	18.54	18.57	18.48	18.48	6,101,472	-0.01(-0.03%)
Jul 18, 2005	18.62	18.66	18.48	18.49	8,762,943	-0.20(-1.05%)
Jul 15, 2005	18.69	18.70	18.56	18.69	15,044,014	+0.05(+0.26%)
Jul 14, 2005	18.67	18.70	18.59	18.64	4,848,671	+0.09(+0.50%)
Jul 13, 2005	18.47	18.57	18.46	18.54	3,634,878	+0.08(+0.43%)
Jul 12, 2005	18.49	18.54	18.40	18.46	8,821,618	+0.00(+0.00%)
Jul 11, 2005	18.46	18.55	18.34	18.46	4,735,711	+0.08(+0.44%)
Jul 08, 2005	18.16	18.40	18.16	18.38	3,695,177	+0.18(+1.01%)
Jul 07, 2005	18.09	18.21	17.95	18.20	10,281,485	+0.04(+0.20%)
Jul 06, 2005	18.27	18.32	18.16	18.16	7,298,687	-0.14(-0.74%)
Jul 05, 2005	18.18	18.32	18.09	18.30	4,223,896	+0.15(+0.81%)
Jul 01, 2005	18.25	18.25	18.11	18.15	6,536,409	+0.02(+0.10%)
Jun 30, 2005	18.37	18.37	18.11	18.13	6,413,535	-0.12(-0.64%)
Jun 29, 2005	18.21	18.29	18.19	18.25	4,670,048	+0.09(+0.47%)
Jun 28, 2005	18.07	18.19	18.05	18.16	7,097,147	+0.14(+0.75%)
Jun 27, 2005	18.06	18.06	17.97	18.03	3,637,803	-0.01(-0.03%)
Jun 24, 2005	18.09	18.10	18.00	18.03	6,198,992	-0.03(-0.17%)
Jun 23, 2005	18.24	18.27	18.04	18.06	7,168,986	-0.17(-0.91%)
Jun 22, 2005	18.32	18.35	18.22	18.23	4,900,357	-0.02(-0.13%)
Jun 21, 2005	18.22	18.28	18.14	18.25	4,208,130	+0.07(+0.37%)
Jun 20, 2005	18.21	18.25	18.09	18.19	6,176,075	-0.04(-0.24%)
Jun 17, 2005	18.22	18.24	18.14	18.23	9,967,310	-0.01(-0.07%)
Jun 16, 2005	18.09	18.25	18.09	18.24	8,142,719	+0.09(+0.51%)
Jun 15, 2005	18.20	18.21	18.06	18.15	9,998,841	+0.04(+0.24%)
Jun 14, 2005	18.03	18.16	18.03	18.11	4,354,410	+0.05(+0.27%)
Jun 13, 2005	18.03	18.17	18.00	18.06	8,506,792	+0.00(+0.00%)
Jun 10, 2005	18.08	18.14	17.98	18.06	11,675,364	-0.06(-0.31%)
Jun 09, 2005	18.02	18.16	18.00	18.11	5,448,254	+0.06(+0.31%)
Jun 08, 2005	18.03	18.16	18.03	18.06	8,148,082	+0.01(+0.07%)
Jun 07, 2005	18.12	18.21	18.03	18.05	6,868,951	-0.01(-0.07%)
Jun 06, 2005	17.98	18.07	17.93	18.06	5,275,482	+0.04(+0.24%)
Jun 03, 2005	18.13	18.14	17.96	18.01	5,551,462	-0.09(-0.51%)
Jun 02, 2005	18.09	18.14	18.05	18.11	5,604,935	-0.05(-0.27%)
Jun 01, 2005	18.03	18.28	17.98	18.16	24,668,380	+0.14(+0.79%)
May 31, 2005	18.08	18.08	17.97	18.01	5,322,616	-0.03(-0.17%)
May 27, 2005	18.01	18.08	18.01	18.05	6,445,554	+0.03(+0.17%)
May 26, 2005	17.96	18.08	17.90	18.01	9,661,911	+0.12(+0.65%)
May 25, 2005	18.00	18.00	17.84	17.90	6,177,050	-0.06(-0.34%)
May 24, 2005	18.06	18.06	17.87	17.96	14,919,677	-0.06(-0.34%)
May 23, 2005	17.90	18.07	17.90	18.02	7,250,415	+0.02(+0.14%)
May 20, 2005	17.97	18.01	17.90	18.00	7,845,284	-0.02(-0.10%)
May 19, 2005	18.01	18.03	17.90	18.01	5,783,071	+0.02(+0.10%)
May 18, 2005	17.96	18.04	17.87	18.00	33,850,332	+0.21(+1.18%)
May 17, 2005	17.64	17.81	17.54	17.79	13,898,647	+0.11(+0.63%)
May 16, 2005	17.41	17.68	17.38	17.68	13,804,866	+0.31(+1.77%)
May 13, 2005	17.52	17.57	17.25	17.37	16,071,058	-0.15(-0.88%)
May 12, 2005	17.78	17.81	17.51	17.52	21,944,822	-0.17(-0.94%)
May 11, 2005	17.66	17.75	17.52	17.69	14,539,513	+0.08(+0.45%)
May 10, 2005	17.67	17.75	17.57	17.61	20,578,248	-0.23(-1.31%)
May 09, 2005	17.77	17.86	17.68	17.84	6,403,295	+0.15(+0.87%)
May 06, 2005	17.97	17.97	17.68	17.69	17,334,424	-0.13(-0.73%)
May 05, 2005	17.97	17.97	17.68	17.82	18,287,190	-0.08(-0.45%)
May 04, 2005	17.57	17.92	17.55	17.90	19,983,866	+0.34(+1.93%)
May 03, 2005	17.57	17.69	17.47	17.56	23,707,650	+0.02(+0.11%)

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.