Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.97	17.17	16.79	16.85	213,790	-0.29(-1.67%)
Jul 28, 2005	16.90	17.14	16.59	17.14	128,319	+0.16(+0.96%)
Jul 27, 2005	16.91	16.98	16.68	16.98	65,908	+0.16(+0.97%)
Jul 26, 2005	16.48	16.89	16.44	16.81	72,061	+0.36(+2.20%)
Jul 25, 2005	16.86	16.89	16.45	16.45	77,111	-0.42(-2.49%)
Jul 22, 2005	16.26	16.89	16.26	16.87	131,328	+0.54(+3.28%)
Jul 21, 2005	16.73	16.84	16.26	16.33	105,526	-0.51(-3.05%)
Jul 20, 2005	16.33	16.91	16.31	16.85	103,876	+0.33(+1.98%)
Jul 19, 2005	16.46	16.56	16.28	16.52	62,835	+0.18(+1.07%)
Jul 18, 2005	16.47	16.58	16.33	16.35	74,752	-0.14(-0.85%)
Jul 15, 2005	16.37	16.53	16.22	16.49	108,257	-0.01(-0.07%)
Jul 14, 2005	16.91	16.91	16.19	16.50	125,292	-0.36(-2.14%)
Jul 13, 2005	16.79	16.88	16.69	16.86	149,497	-0.06(-0.34%)
Jul 12, 2005	16.94	17.09	16.56	16.92	190,025	-0.11(-0.65%)
Jul 11, 2005	16.77	17.09	16.76	17.03	257,587	+0.22(+1.32%)
Jul 08, 2005	16.38	16.90	16.26	16.81	196,543	+0.45(+2.78%)
Jul 07, 2005	16.01	16.47	15.96	16.35	93,956	+0.02(+0.11%)
Jul 06, 2005	16.32	16.37	16.25	16.33	136,044	+0.01(+0.04%)
Jul 05, 2005	16.07	16.33	16.03	16.33	109,405	+0.22(+1.34%)
Jul 01, 2005	15.98	16.21	15.86	16.11	228,241	+0.18(+1.10%)
Jun 30, 2005	15.93	16.12	15.87	15.94	101,055	-0.12(-0.76%)
Jun 29, 2005	16.09	16.09	15.96	16.06	77,950	+0.02(+0.15%)
Jun 28, 2005	15.75	16.05	15.74	16.04	113,547	+0.23(+1.48%)
Jun 27, 2005	15.65	15.80	15.49	15.80	127,446	+0.24(+1.54%)
Jun 24, 2005	15.38	15.65	15.34	15.56	212,905	+0.16(+1.02%)
Jun 23, 2005	15.82	15.87	15.38	15.41	140,571	-0.51(-3.22%)
Jun 22, 2005	16.01	16.05	15.80	15.92	84,241	-0.07(-0.44%)
Jun 21, 2005	15.91	16.14	15.91	15.99	63,154	+0.06(+0.40%)
Jun 20, 2005	15.94	16.13	15.90	15.93	88,143	-0.22(-1.37%)
Jun 17, 2005	16.19	16.19	15.90	16.15	230,506	+0.03(+0.18%)
Jun 16, 2005	15.75	16.12	15.69	16.12	114,870	+0.26(+1.62%)
Jun 15, 2005	15.80	15.95	15.54	15.86	159,263	-0.09(-0.55%)
Jun 14, 2005	15.89	15.95	15.76	15.95	99,815	+0.06(+0.37%)
Jun 13, 2005	15.69	15.89	15.61	15.89	137,730	+0.27(+1.72%)
Jun 10, 2005	15.52	15.75	15.49	15.62	73,435	-0.08(-0.48%)
Jun 09, 2005	15.66	15.70	15.34	15.70	110,341	+0.11(+0.71%)
Jun 08, 2005	15.50	15.70	15.45	15.59	110,730	+0.06(+0.38%)
Jun 07, 2005	15.82	15.90	15.51	15.53	140,523	-0.20(-1.30%)
Jun 06, 2005	15.75	15.80	15.59	15.73	219,924	-0.14(-0.88%)
Jun 03, 2005	15.38	15.97	15.35	15.87	456,765	+0.64(+4.17%)
Jun 02, 2005	14.77	15.35	14.72	15.24	317,891	+0.34(+2.31%)
Jun 01, 2005	14.74	14.89	14.68	14.89	132,872	+0.05(+0.31%)
May 31, 2005	14.48	14.85	14.48	14.85	165,443	+0.31(+2.17%)
May 27, 2005	14.60	14.61	14.47	14.53	59,920	-0.05(-0.32%)
May 26, 2005	14.46	14.58	14.40	14.58	75,136	+0.19(+1.30%)
May 25, 2005	14.33	14.50	14.33	14.39	103,608	-0.03(-0.24%)
May 24, 2005	14.49	14.52	14.35	14.43	66,706	+0.01(+0.04%)
May 23, 2005	14.44	14.46	14.37	14.42	142,296	+0.01(+0.08%)
May 20, 2005	14.22	14.45	14.22	14.41	69,336	+0.09(+0.61%)
May 19, 2005	14.19	14.34	14.16	14.32	88,016	+0.04(+0.24%)
May 18, 2005	14.31	14.44	14.22	14.29	105,117	-0.13(-0.93%)
May 17, 2005	14.25	14.45	14.20	14.42	70,591	+0.09(+0.61%)
May 16, 2005	14.17	14.34	14.02	14.33	78,996	+0.26(+1.86%)
May 13, 2005	14.11	14.21	14.01	14.07	54,932	-0.05(-0.37%)
May 12, 2005	14.35	14.39	14.10	14.12	94,829	-0.15(-1.02%)
May 11, 2005	14.31	14.37	14.09	14.27	157,227	-0.06(-0.41%)
May 10, 2005	14.54	14.54	14.29	14.33	203,613	-0.22(-1.48%)
May 09, 2005	14.34	14.54	14.30	14.54	128,091	+0.07(+0.48%)
May 06, 2005	14.58	14.58	14.30	14.47	85,452	-0.04(-0.28%)
May 05, 2005	14.65	14.66	14.32	14.51	204,772	-0.05(-0.32%)
May 04, 2005	14.57	14.65	14.43	14.56	166,739	+0.06(+0.44%)
May 03, 2005	14.35	14.53	14.35	14.50	115,542	+0.04(+0.24%)

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.