Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.00	18.00	17.11	17.48	35,782	-0.43(-2.41%)
Jul 28, 2005	17.85	17.96	17.48	17.91	30,697	+0.06(+0.32%)
Jul 27, 2005	17.83	17.95	17.47	17.85	39,862	-0.19(-1.08%)
Jul 26, 2005	17.49	18.06	17.29	18.05	80,861	+0.55(+3.17%)
Jul 25, 2005	17.52	17.70	17.31	17.49	47,398	-0.05(-0.27%)
Jul 22, 2005	15.99	17.55	15.99	17.54	63,570	+1.10(+6.68%)
Jul 21, 2005	16.52	16.70	16.44	16.44	35,902	+0.07(+0.44%)
Jul 20, 2005	15.72	16.47	15.70	16.37	11,482	+0.45(+2.85%)
Jul 19, 2005	15.86	15.99	15.59	15.92	9,404	+0.25(+1.61%)
Jul 18, 2005	15.43	15.75	15.37	15.67	12,396	+0.30(+1.97%)
Jul 15, 2005	15.16	15.64	15.16	15.36	16,744	+0.13(+0.85%)
Jul 14, 2005	15.75	15.82	15.23	15.23	17,583	-0.28(-1.81%)
Jul 13, 2005	15.62	15.81	15.48	15.52	12,746	-0.23(-1.46%)
Jul 12, 2005	15.38	15.84	15.38	15.75	18,790	+0.15(+0.97%)
Jul 11, 2005	15.44	15.65	15.31	15.59	22,670	+0.15(+0.98%)
Jul 08, 2005	15.23	15.44	15.23	15.44	24,386	+0.09(+0.61%)
Jul 07, 2005	15.23	15.41	15.21	15.35	13,825	-0.04(-0.23%)
Jul 06, 2005	15.45	15.46	15.25	15.39	23,820	-0.11(-0.70%)
Jul 05, 2005	16.07	16.52	15.24	15.49	74,587	-0.40(-2.49%)
Jul 01, 2005	15.98	16.13	15.86	15.89	32,779	-0.19(-1.21%)
Jun 30, 2005	15.64	16.23	15.64	16.08	48,277	+0.60(+3.91%)
Jun 29, 2005	15.54	15.76	15.18	15.48	34,361	-0.26(-1.65%)
Jun 28, 2005	15.16	15.75	15.16	15.74	38,481	+0.58(+3.85%)
Jun 27, 2005	15.02	15.26	15.02	15.16	17,763	-0.02(-0.14%)
Jun 24, 2005	15.08	15.31	14.94	15.18	140,254	-0.01(-0.09%)
Jun 23, 2005	15.48	15.62	15.10	15.19	12,127	-0.28(-1.81%)
Jun 22, 2005	15.74	15.77	15.25	15.47	12,716	-0.20(-1.29%)
Jun 21, 2005	15.40	15.75	15.31	15.67	13,886	+0.05(+0.32%)
Jun 20, 2005	15.50	15.77	15.37	15.62	10,906	+0.20(+1.31%)
Jun 17, 2005	15.57	15.84	15.18	15.42	59,084	-0.22(-1.43%)
Jun 16, 2005	15.34	15.67	15.14	15.64	12,717	+0.45(+2.99%)
Jun 15, 2005	15.08	15.19	15.05	15.19	41,373	+0.09(+0.62%)
Jun 14, 2005	14.98	15.19	14.98	15.10	26,321	+0.10(+0.67%)
Jun 13, 2005	15.00	15.12	14.96	15.00	32,676	+0.09(+0.63%)
Jun 10, 2005	14.90	15.00	14.90	14.90	34,610	+0.01(+0.05%)
Jun 09, 2005	14.77	14.90	14.70	14.90	9,040	+0.12(+0.83%)
Jun 08, 2005	14.66	14.98	14.66	14.77	33,439	-0.10(-0.68%)
Jun 07, 2005	14.74	15.05	14.74	14.87	29,960	+0.31(+2.13%)
Jun 06, 2005	14.77	14.77	14.46	14.56	10,331	-0.21(-1.41%)
Jun 03, 2005	14.56	15.03	14.48	14.77	12,970	+0.03(+0.20%)
Jun 02, 2005	14.81	15.12	14.74	14.74	8,439	-0.26(-1.73%)
Jun 01, 2005	14.64	15.11	14.59	15.00	24,265	+0.32(+2.16%)
May 31, 2005	15.08	15.12	14.51	14.69	21,833	-0.29(-1.92%)
May 27, 2005	15.06	15.06	14.53	14.98	17,024	+0.24(+1.61%)
May 26, 2005	14.31	14.82	14.31	14.74	43,841	+0.33(+2.30%)
May 25, 2005	14.65	14.72	14.26	14.41	41,252	-0.41(-2.77%)
May 24, 2005	14.98	14.98	14.72	14.82	5,694	-0.04(-0.24%)
May 23, 2005	14.46	15.04	14.46	14.85	41,912	+0.12(+0.78%)
May 20, 2005	14.55	14.85	14.30	14.74	10,746	+0.03(+0.20%)
May 19, 2005	15.05	15.12	14.47	14.71	41,541	-0.30(-2.01%)
May 18, 2005	14.36	15.18	14.28	15.01	43,058	+0.75(+5.25%)
May 17, 2005	14.14	14.57	14.04	14.26	18,837	+0.12(+0.87%)
May 16, 2005	14.04	14.14	13.74	14.14	26,648	+0.27(+1.97%)
May 13, 2005	14.68	14.68	13.68	13.87	118,112	-0.62(-4.27%)
May 12, 2005	14.75	15.12	14.49	14.49	68,229	-0.15(-1.03%)
May 11, 2005	14.69	14.98	14.52	14.64	72,572	-0.13(-0.88%)
May 10, 2005	15.12	15.12	14.60	14.77	118,098	-0.32(-2.15%)
May 09, 2005	15.03	15.12	14.89	15.09	13,239	+0.08(+0.53%)
May 06, 2005	14.27	15.44	14.00	15.01	96,297	+0.81(+5.73%)
May 05, 2005	13.66	14.23	13.66	14.20	71,826	+0.14(+1.02%)
May 04, 2005	14.06	14.10	13.75	14.05	39,805	+0.24(+1.72%)
May 03, 2005	13.85	14.00	13.68	13.82	78,382	+0.02(+0.16%)

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.