Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.07	16.15	15.93	16.05	1,170,500	-0.06(-0.37%)
Jul 28, 2005	15.74	16.16	15.51	16.11	1,881,900	+0.21(+1.32%)
Jul 27, 2005	16.05	16.08	15.77	15.90	1,577,200	-0.03(-0.19%)
Jul 26, 2005	16.12	16.27	15.92	15.93	2,124,900	-0.10(-0.62%)
Jul 25, 2005	16.14	16.25	15.91	16.03	1,198,900	-0.20(-1.23%)
Jul 22, 2005	16.15	16.24	16.02	16.23	1,825,600	-0.03(-0.18%)
Jul 21, 2005	16.30	16.42	15.84	16.26	2,226,000	-0.30(-1.81%)
Jul 20, 2005	16.38	16.59	16.25	16.56	930,100	+0.04(+0.24%)
Jul 19, 2005	16.68	16.71	16.38	16.52	2,343,800	-0.07(-0.42%)
Jul 18, 2005	16.59	16.66	16.44	16.59	1,150,200	-0.08(-0.48%)
Jul 15, 2005	16.35	16.75	16.26	16.67	2,222,800	+0.37(+2.27%)
Jul 14, 2005	16.50	16.59	15.99	16.30	2,221,100	-0.07(-0.43%)
Jul 13, 2005	16.16	16.41	16.16	16.37	1,335,700	+0.19(+1.17%)
Jul 12, 2005	16.19	16.34	16.08	16.18	1,003,200	-0.03(-0.19%)
Jul 11, 2005	16.28	16.39	16.13	16.21	2,973,100	+0.12(+0.75%)
Jul 08, 2005	15.91	16.31	15.84	16.09	1,646,000	+0.24(+1.51%)
Jul 07, 2005	15.55	15.95	15.54	15.85	2,041,800	-0.10(-0.63%)
Jul 06, 2005	16.54	16.62	15.82	15.95	2,843,300	-0.55(-3.33%)
Jul 05, 2005	16.57	16.67	16.28	16.50	1,923,400	-0.09(-0.54%)
Jul 01, 2005	16.36	16.67	16.13	16.59	1,878,800	+0.21(+1.28%)
Jun 30, 2005	16.50	16.69	16.18	16.38	1,912,000	-0.02(-0.12%)
Jun 29, 2005	16.30	16.54	16.15	16.40	2,105,000	+0.09(+0.55%)
Jun 28, 2005	16.01	16.36	15.98	16.31	2,867,700	+0.36(+2.26%)
Jun 27, 2005	15.33	16.04	15.33	15.95	2,017,000	+0.61(+3.98%)
Jun 24, 2005	15.81	15.84	15.33	15.34	2,084,400	-0.51(-3.22%)
Jun 23, 2005	15.75	16.10	15.74	15.85	2,233,600	+0.11(+0.70%)
Jun 22, 2005	15.88	15.90	15.65	15.74	1,833,100	-0.05(-0.32%)
Jun 21, 2005	15.98	16.11	15.73	15.79	1,989,300	-0.21(-1.31%)
Jun 20, 2005	15.73	16.08	15.68	16.00	2,857,100	+0.16(+1.01%)
Jun 17, 2005	15.78	15.87	15.55	15.84	2,959,900	+0.29(+1.86%)
Jun 16, 2005	15.46	15.62	15.34	15.55	1,639,300	+0.13(+0.84%)
Jun 15, 2005	15.27	15.48	15.25	15.42	2,372,200	+0.10(+0.65%)
Jun 14, 2005	15.06	15.44	15.04	15.32	2,357,200	+0.29(+1.93%)
Jun 13, 2005	14.85	15.07	14.75	15.03	1,901,200	+0.19(+1.28%)
Jun 10, 2005	14.72	14.96	14.67	14.84	1,064,700	+0.12(+0.82%)
Jun 09, 2005	14.86	14.86	14.63	14.72	1,413,100	-0.12(-0.81%)
Jun 08, 2005	14.94	15.22	14.77	14.84	1,330,000	-0.10(-0.67%)
Jun 07, 2005	15.04	15.23	14.89	14.94	2,811,200	-0.06(-0.40%)
Jun 06, 2005	14.55	15.44	14.55	15.00	5,270,100	+0.60(+4.17%)
Jun 03, 2005	14.59	14.76	14.31	14.40	2,426,300	-0.17(-1.17%)
Jun 02, 2005	14.65	14.80	14.44	14.57	2,110,800	-0.22(-1.49%)
Jun 01, 2005	14.89	15.25	14.75	14.79	1,997,400	-0.10(-0.67%)
May 31, 2005	14.52	15.05	14.52	14.89	2,196,400	+0.26(+1.78%)
May 27, 2005	14.71	14.80	14.60	14.63	1,383,900	-0.05(-0.34%)
May 26, 2005	14.65	14.81	14.60	14.68	2,360,500	+0.13(+0.89%)
May 25, 2005	14.41	14.71	14.40	14.55	2,256,100	+0.17(+1.18%)
May 24, 2005	13.90	14.58	13.73	14.38	4,966,300	+0.66(+4.81%)
May 23, 2005	13.00	13.82	12.98	13.72	6,680,500	-0.27(-1.93%)
May 20, 2005	14.05	14.07	13.77	13.99	2,280,800	-0.06(-0.43%)
May 19, 2005	14.06	14.15	13.95	14.05	1,859,300	+0.00(+0.00%)
May 18, 2005	14.23	14.24	13.96	14.05	3,129,100	-0.04(-0.28%)
May 17, 2005	14.00	14.14	13.91	14.09	3,080,400	+0.05(+0.36%)
May 16, 2005	14.23	14.34	13.84	14.04	3,734,800	-0.12(-0.85%)
May 13, 2005	14.50	14.50	13.53	14.16	5,970,600	-0.23(-1.60%)
May 12, 2005	15.33	15.45	14.19	14.39	8,472,100	-0.91(-5.95%)
May 11, 2005	15.92	15.92	15.12	15.30	6,637,100	-0.60(-3.77%)
May 10, 2005	16.04	16.18	15.83	15.90	2,127,400	-0.30(-1.85%)
May 09, 2005	15.93	16.22	15.84	16.20	3,022,500	+0.27(+1.69%)
May 06, 2005	15.91	16.15	15.84	15.93	2,663,000	+0.15(+0.95%)
May 05, 2005	16.15	16.19	15.03	15.78	7,924,500	-0.30(-1.87%)
May 04, 2005	16.09	16.27	15.80	16.08	3,043,500	-0.02(-0.12%)
May 03, 2005	16.25	16.32	15.98	16.10	2,294,000	+0.01(+0.06%)

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.