Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.88	17.08	16.71	16.77	214,877	-0.28(-1.67%)
Jul 28, 2005	16.81	17.05	16.51	17.05	128,971	+0.16(+0.96%)
Jul 27, 2005	16.83	16.89	16.59	16.89	66,243	+0.16(+0.97%)
Jul 26, 2005	16.39	16.81	16.36	16.73	72,427	+0.36(+2.20%)
Jul 25, 2005	16.78	16.80	16.37	16.37	77,503	-0.42(-2.49%)
Jul 22, 2005	16.18	16.81	16.18	16.79	131,996	+0.53(+3.28%)
Jul 21, 2005	16.65	16.76	16.18	16.25	106,062	-0.51(-3.05%)
Jul 20, 2005	16.25	16.82	16.23	16.76	104,404	+0.32(+1.98%)
Jul 19, 2005	16.38	16.48	16.20	16.44	63,155	+0.17(+1.07%)
Jul 18, 2005	16.39	16.50	16.25	16.26	75,132	-0.14(-0.85%)
Jul 15, 2005	16.29	16.45	16.14	16.40	108,808	-0.01(-0.07%)
Jul 14, 2005	16.83	16.83	16.11	16.41	125,929	-0.36(-2.14%)
Jul 13, 2005	16.71	16.80	16.61	16.77	150,257	-0.06(-0.34%)
Jul 12, 2005	16.85	17.00	16.47	16.83	190,991	-0.11(-0.65%)
Jul 11, 2005	16.68	17.00	16.68	16.94	258,896	+0.22(+1.32%)
Jul 08, 2005	16.29	16.81	16.18	16.72	197,542	+0.45(+2.78%)
Jul 07, 2005	15.93	16.39	15.88	16.27	94,433	+0.02(+0.11%)
Jul 06, 2005	16.24	16.29	16.17	16.25	136,736	+0.01(+0.04%)
Jul 05, 2005	15.99	16.25	15.95	16.25	109,961	+0.21(+1.34%)
Jul 01, 2005	15.90	16.12	15.78	16.03	229,401	+0.17(+1.10%)
Jun 30, 2005	15.85	16.04	15.79	15.86	101,569	-0.12(-0.76%)
Jun 29, 2005	16.01	16.01	15.88	15.98	78,346	+0.02(+0.15%)
Jun 28, 2005	15.67	15.96	15.66	15.96	114,125	+0.23(+1.48%)
Jun 27, 2005	15.57	15.72	15.42	15.72	128,094	+0.24(+1.54%)
Jun 24, 2005	15.31	15.57	15.26	15.49	213,988	+0.16(+1.02%)
Jun 23, 2005	15.74	15.79	15.31	15.33	141,286	-0.51(-3.22%)
Jun 22, 2005	15.93	15.97	15.72	15.84	84,670	-0.07(-0.44%)
Jun 21, 2005	15.83	16.05	15.83	15.91	63,475	+0.06(+0.40%)
Jun 20, 2005	15.86	16.05	15.82	15.85	88,591	-0.22(-1.37%)
Jun 17, 2005	16.11	16.11	15.82	16.07	231,678	+0.03(+0.18%)
Jun 16, 2005	15.67	16.04	15.61	16.04	115,454	+0.26(+1.62%)
Jun 15, 2005	15.72	15.87	15.46	15.78	160,072	-0.09(-0.55%)
Jun 14, 2005	15.81	15.87	15.68	15.87	100,323	+0.06(+0.37%)
Jun 13, 2005	15.61	15.81	15.53	15.81	138,430	+0.27(+1.72%)
Jun 10, 2005	15.45	15.67	15.42	15.54	73,808	-0.08(-0.48%)
Jun 09, 2005	15.58	15.62	15.26	15.62	110,902	+0.11(+0.71%)
Jun 08, 2005	15.42	15.62	15.38	15.51	111,293	+0.06(+0.38%)
Jun 07, 2005	15.74	15.82	15.43	15.45	141,238	-0.20(-1.30%)
Jun 06, 2005	15.67	15.72	15.51	15.65	221,042	-0.14(-0.88%)
Jun 03, 2005	15.30	15.89	15.27	15.79	459,087	+0.63(+4.17%)
Jun 02, 2005	14.69	15.27	14.64	15.16	319,507	+0.34(+2.31%)
Jun 01, 2005	14.66	14.82	14.60	14.82	133,547	+0.05(+0.31%)
May 31, 2005	14.41	14.77	14.41	14.77	166,284	+0.31(+2.17%)
May 27, 2005	14.53	14.53	14.40	14.46	60,225	-0.05(-0.32%)
May 26, 2005	14.38	14.51	14.33	14.51	75,518	+0.19(+1.30%)
May 25, 2005	14.26	14.43	14.26	14.32	104,135	-0.03(-0.24%)
May 24, 2005	14.41	14.45	14.28	14.35	67,045	+0.01(+0.04%)
May 23, 2005	14.37	14.39	14.30	14.35	143,020	+0.01(+0.08%)
May 20, 2005	14.15	14.38	14.15	14.34	69,689	+0.09(+0.61%)
May 19, 2005	14.12	14.27	14.09	14.25	88,463	+0.03(+0.24%)
May 18, 2005	14.24	14.37	14.15	14.21	105,652	-0.13(-0.93%)
May 17, 2005	14.18	14.38	14.13	14.35	70,950	+0.09(+0.61%)
May 16, 2005	14.10	14.27	13.95	14.26	79,397	+0.26(+1.86%)
May 13, 2005	14.04	14.14	13.94	14.00	55,211	-0.05(-0.37%)
May 12, 2005	14.27	14.32	14.03	14.05	95,311	-0.14(-1.02%)
May 11, 2005	14.24	14.30	14.02	14.20	158,026	-0.06(-0.41%)
May 10, 2005	14.47	14.47	14.21	14.26	204,648	-0.21(-1.48%)
May 09, 2005	14.27	14.47	14.23	14.47	128,742	+0.07(+0.48%)
May 06, 2005	14.51	14.51	14.23	14.40	85,886	-0.04(-0.28%)
May 05, 2005	14.58	14.59	14.24	14.44	205,813	-0.05(-0.32%)
May 04, 2005	14.50	14.58	14.35	14.49	167,587	+0.06(+0.44%)
May 03, 2005	14.28	14.45	14.27	14.42	116,129	+0.03(+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.