Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.32	18.52	17.91	18.34	79,401	+0.22(+1.20%)
Jul 28, 2005	17.43	18.12	17.43	18.12	79,825	+0.34(+1.91%)
Jul 27, 2005	17.71	17.90	17.34	17.79	33,968	+0.20(+1.12%)
Jul 26, 2005	17.43	18.07	17.43	17.59	59,657	-0.06(-0.32%)
Jul 25, 2005	18.13	18.37	17.46	17.64	78,976	-0.58(-3.20%)
Jul 22, 2005	17.62	18.28	17.62	18.23	113,794	+0.50(+2.82%)
Jul 21, 2005	17.79	17.83	17.43	17.73	78,764	+0.06(+0.32%)
Jul 20, 2005	17.31	17.83	17.31	17.67	61,249	+0.23(+1.30%)
Jul 19, 2005	17.10	17.62	17.05	17.45	74,730	+0.42(+2.49%)
Jul 18, 2005	16.95	17.15	16.58	17.02	85,558	+0.05(+0.28%)
Jul 15, 2005	17.09	17.10	16.71	16.98	51,058	+0.11(+0.67%)
Jul 14, 2005	17.15	17.15	16.84	16.86	54,986	-0.09(-0.56%)
Jul 13, 2005	17.05	17.18	16.82	16.96	49,997	-0.15(-0.88%)
Jul 12, 2005	17.05	17.29	16.99	17.11	85,451	+0.01(+0.05%)
Jul 11, 2005	16.82	17.16	16.82	17.10	67,406	+0.13(+0.78%)
Jul 08, 2005	16.96	17.19	16.82	16.97	62,417	-0.08(-0.50%)
Jul 07, 2005	17.24	17.24	16.49	17.05	90,547	+0.11(+0.67%)
Jul 06, 2005	16.96	17.31	16.78	16.94	133,007	-0.16(-0.94%)
Jul 05, 2005	17.19	17.19	16.91	17.10	89,698	+0.03(+0.17%)
Jul 01, 2005	16.86	17.35	16.78	17.07	83,965	+0.36(+2.14%)
Jun 30, 2005	17.13	17.24	16.71	16.71	58,807	-0.27(-1.61%)
Jun 29, 2005	16.46	16.99	16.30	16.99	139,907	+0.55(+3.32%)
Jun 28, 2005	16.44	16.49	16.34	16.44	147,019	+0.09(+0.58%)
Jun 27, 2005	16.73	16.86	16.11	16.34	156,785	-0.22(-1.31%)
Jun 24, 2005	16.90	16.90	16.34	16.56	197,654	-0.43(-2.55%)
Jun 23, 2005	17.05	17.14	16.80	16.99	80,144	-0.05(-0.28%)
Jun 22, 2005	17.10	17.19	16.89	17.04	70,484	-0.02(-0.11%)
Jun 21, 2005	17.43	17.51	16.72	17.06	133,007	-0.33(-1.90%)
Jun 20, 2005	17.43	17.61	17.27	17.39	93,413	+0.24(+1.43%)
Jun 17, 2005	18.18	18.23	17.15	17.15	141,393	-0.94(-5.21%)
Jun 16, 2005	18.09	18.13	17.88	18.09	41,823	+0.08(+0.47%)
Jun 15, 2005	18.12	18.39	17.86	18.00	69,741	-0.12(-0.68%)
Jun 14, 2005	17.97	18.29	17.90	18.12	104,877	+0.24(+1.37%)
Jun 13, 2005	17.15	17.92	16.80	17.88	99,570	+0.73(+4.23%)
Jun 10, 2005	17.64	17.64	17.09	17.15	52,438	-0.39(-2.20%)
Jun 09, 2005	16.72	17.54	16.72	17.54	55,623	+0.68(+4.02%)
Jun 08, 2005	16.73	17.22	16.67	16.86	47,662	+0.23(+1.36%)
Jun 07, 2005	16.64	17.56	16.60	16.64	69,316	-0.08(-0.51%)
Jun 06, 2005	16.88	16.92	16.58	16.72	54,137	-0.25(-1.50%)
Jun 03, 2005	17.00	17.10	16.91	16.98	57,746	-0.14(-0.83%)
Jun 02, 2005	16.51	17.12	16.34	17.12	71,864	+0.60(+3.65%)
Jun 01, 2005	16.53	16.60	16.30	16.51	82,479	-0.07(-0.40%)
May 31, 2005	16.50	16.84	16.40	16.58	85,345	+0.17(+1.03%)
May 27, 2005	16.53	16.58	16.21	16.41	33,756	+0.02(+0.11%)
May 26, 2005	16.35	16.58	16.28	16.39	33,862	+0.08(+0.46%)
May 25, 2005	16.33	16.53	16.21	16.32	89,910	-0.10(-0.63%)
May 24, 2005	16.30	16.60	16.29	16.42	59,232	+0.03(+0.17%)
May 23, 2005	16.26	16.53	16.16	16.39	107,637	+0.12(+0.75%)
May 20, 2005	16.39	16.40	16.11	16.27	63,478	+0.01(+0.06%)
May 19, 2005	16.31	16.43	16.23	16.26	76,004	+0.12(+0.76%)
May 18, 2005	15.89	16.39	15.80	16.14	128,124	+0.36(+2.27%)
May 17, 2005	16.01	16.01	15.54	15.78	104,983	-0.13(-0.83%)
May 16, 2005	15.57	15.91	15.47	15.91	150,947	+0.34(+2.18%)
May 13, 2005	16.20	16.21	15.55	15.57	160,607	-0.43(-2.71%)
May 12, 2005	16.39	16.39	15.92	16.01	143,622	-0.29(-1.79%)
May 11, 2005	16.25	16.56	16.08	16.30	154,344	-0.04(-0.23%)
May 10, 2005	17.13	17.13	16.09	16.34	149,461	-0.89(-5.14%)
May 09, 2005	17.14	17.22	16.58	17.22	55,092	+0.13(+0.77%)
May 06, 2005	17.02	17.10	16.96	17.09	33,543	+0.16(+0.95%)
May 05, 2005	17.40	17.40	16.93	16.93	168,674	-0.03(-0.17%)
May 04, 2005	16.44	17.24	16.35	16.96	71,121	+0.50(+3.03%)
May 03, 2005	16.60	16.60	16.02	16.46	228,013	-0.14(-0.85%)

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.