Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.32	14.36	14.14	14.14	15,390,874	-0.20(-1.42%)
Jul 28, 2005	14.30	14.42	14.22	14.35	19,016,224	+0.12(+0.86%)
Jul 27, 2005	14.19	14.28	14.12	14.23	17,223,658	+0.10(+0.73%)
Jul 26, 2005	14.11	14.24	14.08	14.12	17,757,964	+0.01(+0.09%)
Jul 25, 2005	14.25	14.28	14.04	14.11	16,075,229	-0.12(-0.86%)
Jul 22, 2005	14.12	14.27	13.95	14.23	22,216,172	+0.03(+0.18%)
Jul 21, 2005	14.33	14.41	14.07	14.21	40,319,716	+0.20(+1.43%)
Jul 20, 2005	14.01	14.08	13.89	14.01	20,058,534	+0.00(+0.00%)
Jul 19, 2005	13.97	14.03	13.87	14.01	16,284,372	+0.13(+0.93%)
Jul 18, 2005	13.92	14.03	13.87	13.88	10,971,957	-0.05(-0.35%)
Jul 15, 2005	13.91	13.95	13.81	13.92	15,311,981	-0.03(-0.23%)
Jul 14, 2005	13.90	14.01	13.88	13.96	18,976,314	+0.08(+0.58%)
Jul 13, 2005	13.79	13.89	13.78	13.88	10,990,520	+0.04(+0.26%)
Jul 12, 2005	13.88	13.94	13.75	13.84	19,944,372	+0.02(+0.12%)
Jul 11, 2005	13.80	13.90	13.75	13.82	15,864,230	+0.01(+0.09%)
Jul 08, 2005	13.56	13.85	13.49	13.81	19,801,128	+0.31(+2.32%)
Jul 07, 2005	13.43	13.59	13.38	13.50	20,123,196	-0.06(-0.45%)
Jul 06, 2005	13.65	13.68	13.55	13.56	16,055,429	-0.15(-1.06%)
Jul 05, 2005	13.72	13.78	13.64	13.70	25,498,416	+0.06(+0.45%)
Jul 01, 2005	13.56	13.74	13.53	13.64	23,752,258	+0.15(+1.10%)
Jun 30, 2005	13.76	13.78	13.47	13.49	31,752,902	-0.31(-2.23%)
Jun 29, 2005	13.85	13.86	13.78	13.80	11,918,050	-0.05(-0.40%)
Jun 28, 2005	13.80	13.90	13.73	13.86	15,738,002	+0.17(+1.28%)
Jun 27, 2005	13.66	13.73	13.60	13.68	14,177,783	+0.04(+0.31%)
Jun 24, 2005	13.88	13.90	13.62	13.64	23,957,070	-0.28(-2.02%)
Jun 23, 2005	14.01	14.06	13.90	13.92	14,543,165	-0.12(-0.83%)
Jun 22, 2005	14.12	14.16	13.98	14.04	16,194,651	-0.08(-0.57%)
Jun 21, 2005	14.16	14.21	14.08	14.12	12,036,544	-0.07(-0.52%)
Jun 20, 2005	14.16	14.24	14.14	14.19	9,066,158	-0.05(-0.32%)
Jun 17, 2005	14.27	14.29	14.15	14.24	22,389,116	+0.09(+0.62%)
Jun 16, 2005	14.12	14.20	14.03	14.15	11,882,781	+0.05(+0.32%)
Jun 15, 2005	14.17	14.17	14.03	14.11	14,869,254	-0.03(-0.21%)
Jun 14, 2005	14.09	14.22	14.09	14.13	14,914,734	+0.05(+0.32%)
Jun 13, 2005	14.09	14.21	14.05	14.09	13,791,364	-0.12(-0.82%)
Jun 10, 2005	14.13	14.21	14.08	14.21	14,345,160	+0.10(+0.69%)
Jun 09, 2005	14.12	14.19	14.04	14.11	15,798,022	-0.08(-0.57%)
Jun 08, 2005	14.26	14.29	14.14	14.19	13,780,845	-0.07(-0.48%)
Jun 07, 2005	14.23	14.37	14.21	14.26	12,224,649	+0.05(+0.32%)
Jun 06, 2005	14.23	14.28	14.16	14.21	12,479,271	-0.08(-0.59%)
Jun 03, 2005	14.42	14.43	14.17	14.30	15,022,399	-0.18(-1.23%)
Jun 02, 2005	14.37	14.50	14.32	14.47	17,176,942	+0.06(+0.43%)
Jun 01, 2005	14.40	14.52	14.36	14.41	14,372,695	-0.01(-0.09%)
May 31, 2005	14.47	14.48	14.34	14.43	20,055,132	-0.10(-0.67%)
May 27, 2005	14.51	14.56	14.46	14.52	9,868,079	+0.01(+0.09%)
May 26, 2005	14.53	14.56	14.49	14.51	9,468,975	-0.00(-0.02%)
May 25, 2005	14.50	14.61	14.49	14.51	11,504,096	-0.04(-0.27%)
May 24, 2005	14.47	14.59	14.47	14.55	11,972,811	+0.02(+0.11%)
May 23, 2005	14.54	14.60	14.49	14.54	16,945,832	-0.03(-0.18%)
May 20, 2005	14.61	14.61	14.46	14.56	18,629,186	-0.06(-0.44%)
May 19, 2005	14.53	14.63	14.51	14.63	19,408,212	+0.11(+0.73%)
May 18, 2005	14.36	14.53	14.34	14.52	19,699,650	+0.17(+1.17%)
May 17, 2005	14.23	14.38	14.13	14.35	13,840,556	+0.05(+0.32%)
May 16, 2005	14.29	14.34	14.25	14.31	8,808,442	+0.05(+0.34%)
May 13, 2005	14.37	14.37	14.18	14.26	15,461,413	-0.02(-0.14%)
May 12, 2005	14.28	14.46	14.14	14.28	12,306,017	-0.03(-0.23%)
May 11, 2005	14.26	14.33	14.15	14.31	14,091,156	+0.01(+0.09%)
May 10, 2005	14.26	14.35	14.23	14.30	13,314,296	-0.11(-0.76%)
May 09, 2005	14.29	14.42	14.25	14.41	14,329,381	+0.12(+0.86%)
May 06, 2005	14.29	14.39	14.25	14.28	17,577,284	+0.01(+0.09%)
May 05, 2005	14.15	14.30	14.14	14.27	13,940,487	+0.07(+0.50%)
May 04, 2005	14.22	14.30	14.12	14.20	18,216,468	+0.05(+0.39%)
May 03, 2005	14.08	14.23	14.07	14.14	20,659,976	+0.06(+0.44%)

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.