Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.69	20.31	19.62	20.22	544,720	+0.42(+2.12%)
Jul 28, 2005	19.83	19.85	19.63	19.80	517,129	+0.09(+0.46%)
Jul 27, 2005	19.95	19.96	19.21	19.71	633,234	-0.16(-0.81%)
Jul 26, 2005	19.45	19.98	19.36	19.87	1,231,806	+1.02(+5.41%)
Jul 25, 2005	18.48	19.01	18.32	18.85	881,915	+0.45(+2.45%)
Jul 22, 2005	18.60	18.72	18.18	18.40	389,646	-0.07(-0.38%)
Jul 21, 2005	19.01	19.01	18.29	18.47	290,702	-0.54(-2.84%)
Jul 20, 2005	18.15	19.06	18.11	19.01	304,454	+0.71(+3.88%)
Jul 19, 2005	18.01	18.37	17.85	18.30	258,702	+0.42(+2.35%)
Jul 18, 2005	18.01	18.08	17.81	17.88	160,612	-0.17(-0.94%)
Jul 15, 2005	18.00	18.17	17.92	18.05	457,517	-0.08(-0.44%)
Jul 14, 2005	17.65	18.26	17.65	18.13	512,260	+0.48(+2.72%)
Jul 13, 2005	17.43	17.70	17.26	17.65	205,425	+0.22(+1.26%)
Jul 12, 2005	17.43	17.70	17.31	17.43	302,242	-0.19(-1.08%)
Jul 11, 2005	16.98	17.65	16.98	17.62	428,045	+0.65(+3.83%)
Jul 08, 2005	16.62	16.98	16.49	16.97	259,537	+0.37(+2.23%)
Jul 07, 2005	16.43	16.69	16.32	16.60	149,119	+0.00(+0.00%)
Jul 06, 2005	16.39	16.72	16.36	16.60	299,360	+0.27(+1.65%)
Jul 05, 2005	15.90	16.39	15.87	16.33	449,400	+0.35(+2.19%)
Jul 01, 2005	16.25	16.38	15.79	15.98	664,000	-0.30(-1.84%)
Jun 30, 2005	16.68	16.74	16.28	16.28	246,301	-0.40(-2.40%)
Jun 29, 2005	16.56	16.72	16.52	16.68	242,021	+0.03(+0.18%)
Jun 28, 2005	16.80	16.93	16.39	16.65	647,479	-0.17(-1.01%)
Jun 27, 2005	17.00	17.06	16.70	16.82	381,826	-0.19(-1.12%)
Jun 24, 2005	16.56	17.20	16.50	17.01	1,150,235	+0.33(+1.98%)
Jun 23, 2005	16.61	17.05	16.58	16.68	433,024	-0.03(-0.18%)
Jun 22, 2005	16.78	16.78	16.62	16.71	190,123	-0.05(-0.30%)
Jun 21, 2005	16.78	17.00	16.63	16.76	209,004	+0.00(+0.00%)
Jun 20, 2005	16.69	16.79	16.62	16.76	414,064	+0.11(+0.66%)
Jun 17, 2005	16.56	16.69	16.40	16.65	557,639	+0.09(+0.54%)
Jun 16, 2005	16.28	16.56	16.23	16.56	466,924	+0.28(+1.72%)
Jun 15, 2005	15.81	16.33	15.45	16.28	441,053	+0.46(+2.91%)
Jun 14, 2005	15.70	15.83	15.58	15.82	293,022	+0.27(+1.74%)
Jun 13, 2005	15.54	15.56	15.29	15.55	175,461	+0.04(+0.26%)
Jun 10, 2005	15.76	15.76	15.25	15.51	156,202	-0.18(-1.15%)
Jun 09, 2005	15.60	15.75	15.30	15.69	230,890	+0.09(+0.58%)
Jun 08, 2005	15.61	15.80	15.49	15.60	331,733	+0.00(+0.00%)
Jun 07, 2005	15.39	15.85	15.35	15.60	582,972	+0.29(+1.89%)
Jun 06, 2005	15.43	15.43	15.20	15.31	151,310	-0.14(-0.91%)
Jun 03, 2005	15.49	15.57	15.36	15.45	406,996	-0.06(-0.39%)
Jun 02, 2005	15.30	15.63	15.21	15.51	359,736	+0.17(+1.11%)
Jun 01, 2005	15.11	15.49	15.07	15.34	285,372	+0.27(+1.79%)
May 31, 2005	15.14	15.22	15.00	15.07	201,894	+0.07(+0.47%)
May 27, 2005	15.12	15.12	14.80	15.00	246,001	-0.06(-0.40%)
May 26, 2005	14.77	15.12	14.77	15.06	450,997	+0.29(+1.96%)
May 25, 2005	15.03	15.06	14.62	14.77	402,603	-0.31(-2.06%)
May 24, 2005	15.14	15.27	14.95	15.08	414,800	-0.13(-0.85%)
May 23, 2005	14.85	15.25	14.80	15.21	633,573	+0.45(+3.05%)
May 20, 2005	14.75	14.90	14.54	14.76	362,216	-0.05(-0.34%)
May 19, 2005	14.74	14.98	14.61	14.81	356,336	+0.06(+0.41%)
May 18, 2005	14.28	14.85	14.25	14.75	494,500	+0.49(+3.44%)
May 17, 2005	14.29	14.40	14.04	14.26	270,688	+0.04(+0.28%)
May 16, 2005	14.00	14.27	13.85	14.22	353,638	+0.29(+2.08%)
May 13, 2005	13.58	14.08	13.58	13.93	308,262	+0.35(+2.58%)
May 12, 2005	13.74	13.89	13.50	13.58	263,840	-0.12(-0.88%)
May 11, 2005	13.22	13.71	13.14	13.70	368,280	+0.41(+3.09%)
May 10, 2005	13.39	13.40	13.16	13.29	183,469	-0.06(-0.45%)
May 09, 2005	13.57	13.58	13.25	13.35	210,029	-0.13(-0.96%)
May 06, 2005	13.60	13.60	13.22	13.48	475,218	+0.05(+0.37%)
May 05, 2005	13.50	13.52	13.23	13.43	279,462	-0.08(-0.59%)
May 04, 2005	13.41	13.52	13.15	13.51	403,023	+0.20(+1.50%)
May 03, 2005	13.00	13.46	12.88	13.31	547,837	+0.28(+2.15%)

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.