Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.72	16.03	15.61	15.74	251,039	+0.01(+0.06%)
Jul 28, 2005	15.84	15.96	15.23	15.73	236,077	-0.18(-1.13%)
Jul 27, 2005	15.94	16.21	15.66	15.91	184,314	-0.01(-0.06%)
Jul 26, 2005	16.06	16.35	15.53	15.92	233,510	-0.14(-0.87%)
Jul 25, 2005	16.30	16.78	15.88	16.06	193,858	-0.23(-1.41%)
Jul 22, 2005	16.10	16.77	16.06	16.29	334,049	+0.16(+0.99%)
Jul 21, 2005	15.90	16.21	15.33	16.13	265,670	+0.18(+1.13%)
Jul 20, 2005	16.12	16.29	15.75	15.95	162,707	-0.17(-1.05%)
Jul 19, 2005	15.79	16.40	15.13	16.12	493,775	+0.34(+2.15%)
Jul 18, 2005	15.52	15.98	15.07	15.78	324,428	+0.20(+1.28%)
Jul 15, 2005	15.96	16.04	15.22	15.58	712,882	-0.42(-2.62%)
Jul 14, 2005	17.02	17.16	15.78	16.00	427,797	-0.98(-5.77%)
Jul 13, 2005	17.85	17.85	16.70	16.98	272,760	-0.91(-5.09%)
Jul 12, 2005	17.75	18.48	17.75	17.89	399,758	+0.18(+1.02%)
Jul 11, 2005	17.67	17.82	17.07	17.71	252,310	+0.09(+0.51%)
Jul 08, 2005	17.93	18.62	16.96	17.62	1,083,784	+0.08(+0.46%)
Jul 07, 2005	16.67	17.94	16.18	17.54	622,206	+0.92(+5.54%)
Jul 06, 2005	15.50	16.94	15.45	16.62	747,950	+1.04(+6.68%)
Jul 05, 2005	15.20	15.69	15.09	15.58	218,100	+0.37(+2.43%)
Jul 01, 2005	14.99	15.25	14.62	15.21	227,300	+0.24(+1.60%)
Jun 30, 2005	14.32	14.97	14.15	14.97	1,417,959	+0.11(+0.74%)
Jun 29, 2005	14.60	15.11	14.60	14.86	145,780	+0.25(+1.71%)
Jun 28, 2005	14.96	14.97	14.50	14.61	81,526	-0.32(-2.14%)
Jun 27, 2005	14.77	15.49	14.59	14.93	132,932	+0.14(+0.95%)
Jun 24, 2005	14.86	15.28	14.59	14.79	938,697	-0.19(-1.27%)
Jun 23, 2005	15.33	15.35	14.67	14.98	56,786	-0.40(-2.60%)
Jun 22, 2005	15.65	15.79	14.07	15.38	210,519	-0.62(-3.87%)
Jun 21, 2005	15.79	16.02	15.43	16.00	192,260	+0.25(+1.59%)
Jun 20, 2005	15.14	15.87	15.14	15.75	185,031	+0.50(+3.28%)
Jun 17, 2005	15.25	15.37	14.95	15.25	38,596	+0.10(+0.66%)
Jun 16, 2005	14.67	15.22	14.67	15.15	126,056	+0.48(+3.27%)
Jun 15, 2005	14.95	15.30	14.10	14.67	246,432	-0.25(-1.68%)
Jun 14, 2005	14.55	14.98	14.40	14.92	97,883	+0.21(+1.43%)
Jun 13, 2005	14.50	14.84	14.00	14.71	636,798	-0.03(-0.20%)
Jun 10, 2005	14.30	14.75	14.25	14.74	182,532	+0.59(+4.17%)
Jun 09, 2005	13.92	14.40	13.86	14.15	80,655	+0.20(+1.43%)
Jun 08, 2005	13.73	13.98	13.65	13.95	65,008	+0.26(+1.90%)
Jun 07, 2005	13.53	13.75	13.53	13.69	40,303	+0.04(+0.29%)
Jun 06, 2005	13.69	13.75	13.50	13.65	61,244	+0.00(+0.01%)
Jun 03, 2005	13.59	13.74	13.55	13.65	14,886	-0.10(-0.73%)
Jun 02, 2005	13.73	13.75	13.49	13.75	25,402	+0.02(+0.15%)
Jun 01, 2005	13.50	13.74	13.50	13.73	26,230	+0.15(+1.10%)
May 31, 2005	13.63	13.74	13.46	13.58	38,788	-0.09(-0.66%)
May 27, 2005	13.62	13.82	13.50	13.67	27,344	-0.13(-0.94%)
May 26, 2005	14.00	14.00	13.76	13.80	36,271	-0.12(-0.86%)
May 25, 2005	13.86	13.95	13.57	13.92	36,036	+0.07(+0.51%)
May 24, 2005	13.78	13.97	13.47	13.85	17,900	+0.16(+1.17%)
May 23, 2005	13.30	13.70	13.30	13.69	19,204	+0.32(+2.39%)
May 20, 2005	13.60	13.68	12.82	13.37	77,412	-0.33(-2.41%)
May 19, 2005	13.44	14.00	13.20	13.70	44,365	+0.30(+2.24%)
May 18, 2005	13.23	13.40	13.10	13.40	23,100	+0.24(+1.82%)
May 17, 2005	13.17	13.26	13.10	13.16	26,054	-0.04(-0.30%)
May 16, 2005	13.37	13.57	13.10	13.20	72,550	-0.28(-2.08%)
May 13, 2005	13.36	13.55	13.36	13.48	31,829	+0.03(+0.22%)
May 12, 2005	13.25	13.50	13.21	13.45	31,606	+0.15(+1.13%)
May 11, 2005	13.35	13.36	13.25	13.30	32,042	-0.11(-0.82%)
May 10, 2005	13.49	13.49	13.31	13.41	55,950	-0.04(-0.30%)
May 09, 2005	13.35	13.49	13.31	13.45	92,717	+0.14(+1.05%)
May 06, 2005	13.25	13.31	13.25	13.31	30,044	+0.03(+0.23%)
May 05, 2005	13.30	13.34	13.25	13.28	54,325	-0.02(-0.15%)
May 04, 2005	13.56	13.56	13.20	13.30	67,416	-0.14(-1.04%)
May 03, 2005	13.21	13.72	13.21	13.44	79,097	+0.13(+0.98%)

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.