Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.38	15.56	15.09	15.19	127,676	-0.07(-0.46%)
Jul 28, 2005	15.38	15.49	15.17	15.26	123,152	-0.12(-0.78%)
Jul 27, 2005	15.56	15.73	15.21	15.38	76,492	-0.09(-0.59%)
Jul 26, 2005	15.41	15.57	15.32	15.47	142,805	+0.17(+1.11%)
Jul 25, 2005	15.38	15.62	15.30	15.30	94,732	-0.04(-0.28%)
Jul 22, 2005	15.04	15.45	15.04	15.35	106,750	+0.35(+2.36%)
Jul 21, 2005	15.21	15.45	14.99	14.99	70,271	-0.26(-1.72%)
Jul 20, 2005	15.10	15.27	15.10	15.26	114,102	+0.08(+0.56%)
Jul 19, 2005	15.21	15.30	15.10	15.17	73,806	+0.07(+0.47%)
Jul 18, 2005	15.21	15.36	14.92	15.10	43,548	-0.11(-0.74%)
Jul 15, 2005	15.21	15.32	15.18	15.21	51,183	+0.01(+0.05%)
Jul 14, 2005	15.46	15.62	15.16	15.21	51,749	-0.11(-0.74%)
Jul 13, 2005	15.31	15.50	15.21	15.32	44,255	+0.08(+0.51%)
Jul 12, 2005	15.25	15.42	15.17	15.24	69,423	-0.04(-0.23%)
Jul 11, 2005	15.30	15.53	15.16	15.28	68,716	-0.01(-0.05%)
Jul 08, 2005	14.85	15.42	14.75	15.28	77,906	+0.54(+3.69%)
Jul 07, 2005	14.68	14.78	14.51	14.74	50,194	-0.11(-0.76%)
Jul 06, 2005	14.85	15.00	14.82	14.85	71,968	+0.01(+0.05%)
Jul 05, 2005	14.56	14.89	14.56	14.85	161,327	+0.28(+1.94%)
Jul 01, 2005	15.01	15.01	14.54	14.56	74,513	-0.45(-2.97%)
Jun 30, 2005	15.22	15.27	15.00	15.01	62,070	-0.21(-1.39%)
Jun 29, 2005	15.21	15.33	15.20	15.22	41,003	-0.02(-0.14%)
Jun 28, 2005	14.87	15.27	14.85	15.24	78,472	+0.45(+3.01%)
Jun 27, 2005	14.85	14.99	14.70	14.80	52,456	-0.06(-0.38%)
Jun 24, 2005	15.35	15.42	14.85	14.85	63,908	-0.51(-3.31%)
Jun 23, 2005	15.50	15.67	15.36	15.36	77,623	-0.13(-0.82%)
Jun 22, 2005	15.49	15.52	15.39	15.49	23,753	+0.12(+0.78%)
Jun 21, 2005	15.42	15.45	15.11	15.37	48,355	-0.03(-0.18%)
Jun 20, 2005	15.56	15.56	15.31	15.40	139,270	-0.16(-1.05%)
Jun 17, 2005	16.08	16.08	15.56	15.56	148,885	-0.34(-2.14%)
Jun 16, 2005	15.69	15.91	15.49	15.90	55,142	+0.15(+0.94%)
Jun 15, 2005	15.43	15.75	15.26	15.75	78,755	+0.35(+2.30%)
Jun 14, 2005	15.40	15.60	15.31	15.40	58,394	-0.07(-0.46%)
Jun 13, 2005	15.55	15.58	15.21	15.47	24,460	-0.08(-0.55%)
Jun 10, 2005	15.52	15.56	15.38	15.55	43,407	+0.00(+0.00%)
Jun 09, 2005	15.49	15.63	15.35	15.55	39,024	-0.01(-0.04%)
Jun 08, 2005	15.62	15.65	15.44	15.56	27,571	-0.07(-0.45%)
Jun 07, 2005	15.71	15.98	15.60	15.63	109,012	-0.08(-0.54%)
Jun 06, 2005	15.47	15.76	15.39	15.72	58,960	+0.25(+1.60%)
Jun 03, 2005	15.55	15.63	15.44	15.47	51,749	-0.08(-0.50%)
Jun 02, 2005	15.64	15.74	15.49	15.55	133,049	-0.07(-0.45%)
Jun 01, 2005	15.59	15.77	15.45	15.62	85,683	+0.04(+0.23%)
May 31, 2005	15.57	15.81	15.47	15.58	69,706	-0.04(-0.27%)
May 27, 2005	15.91	15.97	15.56	15.62	96,711	-0.21(-1.30%)
May 26, 2005	15.00	15.98	15.00	15.83	164,579	+0.98(+6.57%)
May 25, 2005	15.35	15.35	14.66	14.85	45,810	-0.40(-2.60%)
May 24, 2005	15.09	15.25	14.92	15.25	45,103	+0.16(+1.03%)
May 23, 2005	15.07	15.27	14.81	15.09	90,773	+0.03(+0.19%)
May 20, 2005	15.43	15.43	14.96	15.06	93,742	-0.35(-2.29%)
May 19, 2005	15.32	15.77	15.28	15.42	141,108	+0.11(+0.69%)
May 18, 2005	14.85	15.52	14.81	15.31	272,885	+0.57(+3.84%)
May 17, 2005	14.24	14.85	13.97	14.75	204,734	+0.52(+3.63%)
May 16, 2005	13.80	14.23	13.78	14.23	81,724	+0.45(+3.23%)
May 13, 2005	13.61	13.79	13.58	13.78	94,732	+0.16(+1.14%)
May 12, 2005	13.92	13.92	13.61	13.63	68,433	-0.22(-1.58%)
May 11, 2005	14.00	14.00	13.76	13.85	111,557	-0.25(-1.76%)
May 10, 2005	13.72	14.17	13.72	14.10	103,922	+0.35(+2.52%)
May 09, 2005	13.72	13.92	13.61	13.75	76,068	-0.04(-0.31%)
May 06, 2005	13.86	14.01	13.79	13.79	31,813	+0.00(+0.00%)
May 05, 2005	13.93	14.15	13.79	13.79	71,261	-0.11(-0.76%)
May 04, 2005	13.67	14.05	13.67	13.90	71,685	+0.26(+1.92%)
May 03, 2005	13.76	13.81	13.55	13.64	183,243	-0.16(-1.13%)

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.