Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.30	15.60	15.30	15.60	544,248	+0.25(+1.63%)
Jul 28, 2005	15.57	15.69	15.32	15.35	820,193	-0.10(-0.67%)
Jul 27, 2005	15.45	15.58	15.25	15.45	531,281	+0.12(+0.79%)
Jul 26, 2005	15.81	15.89	15.33	15.33	642,575	-0.35(-2.25%)
Jul 25, 2005	15.53	15.91	15.53	15.68	493,633	+0.15(+0.94%)
Jul 22, 2005	15.61	15.81	15.37	15.54	683,768	-0.03(-0.22%)
Jul 21, 2005	15.67	16.07	15.40	15.57	515,371	-0.10(-0.66%)
Jul 20, 2005	15.67	15.85	15.52	15.67	669,585	-0.08(-0.49%)
Jul 19, 2005	15.83	16.10	15.69	15.75	787,517	-0.11(-0.71%)
Jul 18, 2005	15.96	16.28	15.86	15.86	990,570	-0.17(-1.08%)
Jul 15, 2005	15.29	16.12	15.23	16.04	1,496,042	+0.67(+4.38%)
Jul 14, 2005	15.52	15.52	15.30	15.36	1,060,038	-0.03(-0.22%)
Jul 13, 2005	15.52	15.78	15.35	15.40	1,608,943	-0.29(-1.87%)
Jul 12, 2005	16.08	16.11	15.44	15.69	907,779	-0.41(-2.57%)
Jul 11, 2005	16.26	16.59	16.08	16.11	523,094	-0.09(-0.53%)
Jul 08, 2005	16.26	16.26	15.93	16.19	476,500	+0.12(+0.75%)
Jul 07, 2005	16.15	16.38	15.91	16.07	811,501	-0.28(-1.69%)
Jul 06, 2005	16.56	16.62	16.22	16.35	565,731	-0.22(-1.30%)
Jul 05, 2005	16.38	16.76	16.21	16.56	402,244	+0.17(+1.05%)
Jul 01, 2005	16.36	16.40	16.12	16.39	323,953	+0.08(+0.48%)
Jun 30, 2005	16.44	16.48	16.17	16.31	409,378	+0.01(+0.05%)
Jun 29, 2005	16.07	16.59	16.04	16.30	405,128	-0.14(-0.84%)
Jun 28, 2005	16.06	16.45	15.89	16.44	689,725	+0.33(+2.03%)
Jun 27, 2005	15.95	16.29	15.63	16.11	962,774	+0.01(+0.05%)
Jun 24, 2005	16.80	16.94	15.87	16.11	1,164,997	-0.89(-5.23%)
Jun 23, 2005	17.19	17.29	16.92	16.99	788,362	-0.07(-0.40%)
Jun 22, 2005	17.44	17.61	16.84	17.06	844,367	-0.32(-1.84%)
Jun 21, 2005	17.76	17.85	17.20	17.38	475,956	-0.11(-0.64%)
Jun 20, 2005	16.73	17.72	16.73	17.49	627,870	+0.72(+4.27%)
Jun 17, 2005	17.16	17.24	16.73	16.78	688,763	-0.47(-2.70%)
Jun 16, 2005	17.28	17.38	17.16	17.24	331,293	-0.16(-0.94%)
Jun 15, 2005	17.45	17.45	17.13	17.41	338,928	+0.04(+0.25%)
Jun 14, 2005	16.59	17.40	16.56	17.36	611,250	+0.70(+4.19%)
Jun 13, 2005	16.67	16.91	16.48	16.67	512,432	+0.07(+0.42%)
Jun 10, 2005	16.79	16.89	16.54	16.60	423,484	-0.19(-1.13%)
Jun 09, 2005	16.44	16.90	16.29	16.79	378,163	+0.44(+2.69%)
Jun 08, 2005	16.73	16.85	16.29	16.35	568,621	-0.38(-2.27%)
Jun 07, 2005	17.18	17.49	16.73	16.73	778,163	-0.35(-2.07%)
Jun 06, 2005	16.96	17.19	16.81	17.08	714,754	+0.25(+1.49%)
Jun 03, 2005	17.14	17.14	16.80	16.83	542,061	-0.23(-1.36%)
Jun 02, 2005	16.71	17.40	16.37	17.06	961,023	+0.22(+1.28%)
Jun 01, 2005	17.08	17.47	16.48	16.85	1,339,222	-0.33(-1.91%)
May 31, 2005	17.65	17.70	17.05	17.17	976,600	-0.53(-2.97%)
May 27, 2005	17.37	17.82	17.33	17.70	241,366	+0.17(+0.98%)
May 26, 2005	17.46	17.55	17.36	17.53	270,961	+0.03(+0.20%)
May 25, 2005	17.42	17.67	17.23	17.49	282,032	+0.05(+0.30%)
May 24, 2005	17.49	17.63	17.39	17.44	315,485	-0.06(-0.35%)
May 23, 2005	17.41	17.83	17.07	17.50	608,505	+0.15(+0.84%)
May 20, 2005	17.17	17.42	17.06	17.36	435,305	+0.00(+0.00%)
May 19, 2005	16.92	17.37	16.92	17.36	668,461	+0.22(+1.26%)
May 18, 2005	16.80	17.16	16.68	17.14	389,485	+0.41(+2.47%)
May 17, 2005	16.61	16.81	16.40	16.73	560,159	-0.01(-0.05%)
May 16, 2005	16.26	16.73	16.01	16.73	607,416	+0.57(+3.52%)
May 13, 2005	16.11	16.30	15.96	16.17	647,333	+0.14(+0.86%)
May 12, 2005	16.25	16.35	15.94	16.03	526,875	-0.32(-1.95%)
May 11, 2005	15.97	16.38	15.95	16.35	1,109,081	+0.35(+2.21%)
May 10, 2005	15.67	15.99	15.33	15.99	1,110,119	+0.38(+2.43%)
May 09, 2005	15.29	15.63	15.18	15.61	799,520	+0.29(+1.91%)
May 06, 2005	16.05	16.05	15.12	15.32	1,693,073	+0.22(+1.43%)
May 05, 2005	15.86	15.92	15.00	15.11	1,698,065	-0.72(-4.58%)
May 04, 2005	16.11	16.30	15.46	15.83	1,252,774	-0.32(-1.98%)
May 03, 2005	15.73	16.29	15.67	16.15	762,280	+0.26(+1.63%)

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.