Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.85	17.85	17.57	17.57	209,042	-0.19(-1.06%)
Jul 28, 2005	17.83	17.85	17.59	17.76	336,610	+0.08(+0.43%)
Jul 27, 2005	17.68	17.70	17.45	17.69	317,055	+0.06(+0.33%)
Jul 26, 2005	17.68	17.71	17.55	17.63	410,636	-0.13(-0.75%)
Jul 25, 2005	17.56	17.82	17.46	17.76	508,872	+0.21(+1.22%)
Jul 22, 2005	17.25	17.55	17.24	17.55	407,842	+0.58(+3.44%)
Jul 21, 2005	17.05	17.18	16.88	16.96	325,436	-0.18(-1.08%)
Jul 20, 2005	17.12	17.19	16.91	17.15	274,223	+0.03(+0.16%)
Jul 19, 2005	16.89	17.12	16.81	17.12	460,452	+0.32(+1.93%)
Jul 18, 2005	16.83	16.86	16.68	16.80	401,790	-0.04(-0.22%)
Jul 15, 2005	17.00	17.06	16.79	16.83	506,078	-0.10(-0.61%)
Jul 14, 2005	17.39	17.43	16.83	16.94	571,259	-0.40(-2.29%)
Jul 13, 2005	17.40	17.45	17.26	17.33	329,626	-0.08(-0.48%)
Jul 12, 2005	17.33	17.50	17.24	17.42	378,511	+0.14(+0.83%)
Jul 11, 2005	17.00	17.29	16.96	17.27	268,636	+0.11(+0.63%)
Jul 08, 2005	17.35	17.40	17.03	17.17	672,288	-0.10(-0.56%)
Jul 07, 2005	16.97	17.27	16.85	17.26	726,761	+0.17(+0.97%)
Jul 06, 2005	17.49	17.52	17.01	17.10	684,859	-0.29(-1.66%)
Jul 05, 2005	17.01	17.39	17.00	17.39	913,456	+0.52(+3.09%)
Jul 01, 2005	16.57	16.87	16.57	16.86	318,452	+0.32(+1.96%)
Jun 30, 2005	16.71	16.82	16.52	16.54	975,843	-0.14(-0.81%)
Jun 29, 2005	16.65	16.78	16.54	16.67	822,203	-0.05(-0.30%)
Jun 28, 2005	16.90	16.99	16.71	16.72	636,439	-0.28(-1.67%)
Jun 27, 2005	16.84	17.02	16.84	17.01	793,803	+0.27(+1.62%)
Jun 24, 2005	16.87	16.94	16.72	16.74	342,196	-0.08(-0.49%)
Jun 23, 2005	16.90	17.17	16.82	16.82	617,816	-0.06(-0.38%)
Jun 22, 2005	16.95	16.98	16.65	16.88	495,370	+0.09(+0.55%)
Jun 21, 2005	17.12	17.14	16.79	16.79	398,531	-0.35(-2.03%)
Jun 20, 2005	17.20	17.23	17.01	17.14	655,062	-0.04(-0.22%)
Jun 17, 2005	17.14	17.18	16.97	17.18	977,239	+0.24(+1.43%)
Jun 16, 2005	16.69	16.93	16.67	16.93	1,257,049	+0.31(+1.85%)
Jun 15, 2005	16.53	16.65	16.47	16.63	256,996	+0.20(+1.24%)
Jun 14, 2005	16.34	16.48	16.33	16.42	203,921	+0.06(+0.34%)
Jun 13, 2005	16.31	16.43	16.22	16.37	225,803	+0.03(+0.16%)
Jun 10, 2005	16.35	16.37	16.15	16.34	460,918	+0.01(+0.08%)
Jun 09, 2005	15.94	16.33	15.80	16.33	575,915	+0.45(+2.83%)
Jun 08, 2005	15.89	16.14	15.79	15.88	564,741	+0.03(+0.16%)
Jun 07, 2005	15.97	16.11	15.85	15.85	402,255	-0.14(-0.89%)
Jun 06, 2005	16.00	16.03	15.86	16.00	399,928	+0.04(+0.26%)
Jun 03, 2005	15.96	16.02	15.84	15.95	255,134	+0.08(+0.50%)
Jun 02, 2005	15.81	15.95	15.72	15.88	260,255	+0.00(+0.01%)
Jun 01, 2005	15.68	15.92	15.66	15.87	844,551	+0.29(+1.89%)
May 31, 2005	15.74	15.74	15.51	15.58	921,836	-0.15(-0.93%)
May 27, 2005	15.49	15.72	15.49	15.72	380,839	+0.25(+1.64%)
May 26, 2005	15.39	15.50	15.39	15.47	256,531	+0.10(+0.64%)
May 25, 2005	15.22	15.44	15.08	15.37	741,659	+0.21(+1.36%)
May 24, 2005	15.12	15.19	15.07	15.17	250,944	+0.09(+0.58%)
May 23, 2005	14.93	15.14	14.88	15.08	415,292	+0.23(+1.55%)
May 20, 2005	14.98	15.03	14.82	14.85	373,855	-0.13(-0.85%)
May 19, 2005	14.73	14.98	14.68	14.98	608,505	+0.28(+1.89%)
May 18, 2005	14.83	14.97	14.62	14.70	897,161	+0.03(+0.19%)
May 17, 2005	14.55	14.75	14.50	14.67	989,810	+0.23(+1.56%)
May 16, 2005	14.48	14.52	14.22	14.44	1,515,908	-0.08(-0.58%)
May 13, 2005	14.82	14.86	14.47	14.53	1,650,925	-0.27(-1.84%)
May 12, 2005	15.33	15.33	14.76	14.80	775,646	-0.63(-4.07%)
May 11, 2005	15.33	15.43	15.24	15.43	388,288	+0.11(+0.74%)
May 10, 2005	15.56	15.57	15.29	15.31	357,560	-0.25(-1.60%)
May 09, 2005	15.41	15.56	15.39	15.56	303,554	+0.20(+1.27%)
May 06, 2005	15.55	15.59	15.35	15.37	461,383	-0.05(-0.33%)
May 05, 2005	15.34	15.49	15.26	15.42	956,754	+0.16(+1.07%)
May 04, 2005	15.12	15.26	14.98	15.26	1,048,472	+0.18(+1.21%)
May 03, 2005	15.30	15.33	15.04	15.07	862,243	-0.35(-2.27%)

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.