Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.70	15.71	15.57	15.59	417,382	-0.01(-0.04%)
Jul 28, 2005	15.55	15.65	15.53	15.60	474,573	+0.14(+0.88%)
Jul 27, 2005	15.33	15.49	15.33	15.47	286,262	+0.17(+1.10%)
Jul 26, 2005	15.29	15.36	15.21	15.30	384,835	+0.06(+0.38%)
Jul 25, 2005	15.23	15.29	15.22	15.24	129,725	+0.05(+0.30%)
Jul 22, 2005	15.22	15.23	15.16	15.19	1,147,841	-0.03(-0.21%)
Jul 21, 2005	15.23	15.32	15.18	15.23	117,945	-0.09(-0.59%)
Jul 20, 2005	15.29	15.32	15.18	15.32	119,340	+0.03(+0.17%)
Jul 19, 2005	15.41	15.41	15.26	15.29	375,536	+0.03(+0.21%)
Jul 18, 2005	15.38	15.38	15.23	15.26	130,035	-0.14(-0.88%)
Jul 15, 2005	15.41	15.45	15.34	15.39	243,951	-0.01(-0.08%)
Jul 14, 2005	15.49	15.99	15.37	15.41	1,157,606	+0.03(+0.21%)
Jul 13, 2005	15.35	15.38	15.30	15.38	434,896	+0.05(+0.34%)
Jul 12, 2005	15.29	15.35	15.25	15.32	271,384	+0.03(+0.21%)
Jul 11, 2005	15.29	15.30	15.23	15.29	249,995	+0.05(+0.30%)
Jul 08, 2005	15.04	15.25	15.04	15.25	192,495	+0.15(+0.98%)
Jul 07, 2005	14.96	15.10	14.96	15.10	137,319	-0.04(-0.26%)
Jul 06, 2005	15.27	15.27	15.12	15.14	408,548	-0.07(-0.47%)
Jul 05, 2005	15.16	15.26	15.09	15.21	392,894	+0.05(+0.30%)
Jul 01, 2005	15.22	15.23	15.12	15.16	2,618,523	+0.06(+0.43%)
Jun 30, 2005	15.12	15.16	15.08	15.10	508,360	-0.03(-0.17%)
Jun 29, 2005	15.08	15.16	15.05	15.12	565,241	+0.06(+0.43%)
Jun 28, 2005	14.96	15.06	14.94	15.06	100,897	+0.12(+0.78%)
Jun 27, 2005	14.98	15.00	14.92	14.94	122,130	-0.02(-0.13%)
Jun 24, 2005	14.97	15.03	14.94	14.96	522,309	-0.07(-0.47%)
Jun 23, 2005	15.17	15.17	15.00	15.03	84,778	-0.14(-0.89%)
Jun 22, 2005	15.19	15.23	15.12	15.17	267,509	+0.01(+0.04%)
Jun 21, 2005	15.24	15.24	15.12	15.16	132,669	-0.05(-0.30%)
Jun 20, 2005	15.07	15.21	15.07	15.21	137,319	-0.05(-0.31%)
Jun 17, 2005	15.21	15.28	15.20	15.26	64,320	+0.03(+0.19%)
Jun 16, 2005	15.29	15.29	15.16	15.23	116,861	-0.01(-0.04%)
Jun 15, 2005	15.24	15.24	15.11	15.23	83,383	+0.05(+0.30%)
Jun 14, 2005	15.12	15.23	15.12	15.19	208,613	+0.01(+0.09%)
Jun 13, 2005	15.13	15.19	15.06	15.18	200,554	+0.07(+0.47%)
Jun 10, 2005	14.99	15.12	14.99	15.10	1,526,322	+0.07(+0.47%)
Jun 09, 2005	15.07	15.07	14.97	15.03	128,020	+0.00(+0.00%)
Jun 08, 2005	15.10	15.10	15.00	15.03	149,408	-0.01(-0.04%)
Jun 07, 2005	15.00	15.10	14.99	15.04	426,682	+0.08(+0.52%)
Jun 06, 2005	15.03	15.03	14.94	14.96	133,599	-0.08(-0.56%)
Jun 03, 2005	15.07	15.07	14.94	15.05	141,349	+0.03(+0.17%)
Jun 02, 2005	14.92	15.03	14.92	15.02	1,014,087	+0.08(+0.52%)
Jun 01, 2005	14.92	15.01	14.89	14.94	498,596	+0.00(+0.00%)
May 31, 2005	14.90	14.97	14.90	14.94	219,308	+0.01(+0.09%)
May 27, 2005	14.99	14.99	14.87	14.93	355,542	+0.04(+0.26%)
May 26, 2005	14.80	14.92	14.80	14.89	342,678	+0.10(+0.70%)
May 25, 2005	14.76	14.81	14.76	14.79	142,279	+0.03(+0.17%)
May 24, 2005	14.82	14.82	14.76	14.76	164,132	-0.10(-0.69%)
May 23, 2005	14.84	14.88	14.82	14.87	158,397	+0.02(+0.13%)
May 20, 2005	14.87	14.87	14.74	14.85	3,773,339	+0.01(+0.09%)
May 19, 2005	14.83	14.87	14.75	14.83	284,868	+0.10(+0.70%)
May 18, 2005	14.63	14.79	14.61	14.73	218,688	+0.12(+0.84%)
May 17, 2005	14.51	14.61	14.41	14.61	285,643	+0.08(+0.53%)
May 16, 2005	14.48	14.54	14.36	14.53	647,540	+0.17(+1.17%)
May 13, 2005	14.55	14.55	14.36	14.36	1,157,760	-0.15(-1.02%)
May 12, 2005	14.52	14.63	14.47	14.51	248,445	-0.06(-0.44%)
May 11, 2005	14.52	14.58	14.43	14.58	149,873	+0.01(+0.04%)
May 10, 2005	14.61	14.63	14.54	14.57	160,412	-0.09(-0.62%)
May 09, 2005	14.56	14.67	14.54	14.66	114,536	+0.03(+0.22%)
May 06, 2005	14.67	14.70	14.59	14.63	97,332	-0.02(-0.13%)
May 05, 2005	14.62	14.69	14.57	14.65	119,805	-0.04(-0.26%)
May 04, 2005	14.70	14.74	14.62	14.69	94,697	+0.03(+0.22%)
May 03, 2005	14.68	14.68	14.59	14.65	225,817	-0.01(-0.09%)

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.