Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.04	22.19	22.04	22.06	6,833,520	+0.18(+0.84%)
Jul 28, 2005	21.90	22.14	21.74	21.88	5,368,983	+0.22(+1.02%)
Jul 27, 2005	21.86	22.47	21.54	21.66	3,527,799	+0.06(+0.26%)
Jul 26, 2005	21.58	21.72	21.57	21.60	3,143,838	+0.27(+1.27%)
Jul 25, 2005	21.51	21.61	21.33	21.33	2,997,989	-0.30(-1.38%)
Jul 22, 2005	21.56	21.66	21.35	21.63	4,036,512	+0.07(+0.33%)
Jul 21, 2005	21.97	21.97	21.50	21.56	4,715,124	-0.41(-1.88%)
Jul 20, 2005	21.87	22.04	21.70	21.97	3,274,356	-0.01(-0.03%)
Jul 19, 2005	21.99	22.09	21.80	21.98	5,446,056	+0.09(+0.39%)
Jul 18, 2005	21.83	21.96	21.79	21.89	4,505,985	+0.16(+0.75%)
Jul 15, 2005	21.72	21.87	21.50	21.73	5,045,921	+0.01(+0.03%)
Jul 14, 2005	21.92	22.15	21.63	21.72	3,975,331	-0.21(-0.97%)
Jul 13, 2005	21.95	22.09	21.84	21.93	6,296,537	-0.04(-0.19%)
Jul 12, 2005	21.82	22.15	21.75	21.98	8,245,596	+0.12(+0.55%)
Jul 11, 2005	21.49	21.88	21.45	21.86	8,299,322	+0.34(+1.59%)
Jul 08, 2005	20.99	21.58	20.91	21.52	7,519,867	+0.62(+2.96%)
Jul 07, 2005	20.80	20.95	20.62	20.90	5,297,957	-0.06(-0.27%)
Jul 06, 2005	21.32	21.33	20.81	20.95	5,397,253	-0.30(-1.41%)
Jul 05, 2005	20.58	21.25	20.56	21.25	4,421,176	+0.60(+2.89%)
Jul 01, 2005	20.65	20.68	20.46	20.65	3,760,707	-0.01(-0.07%)
Jun 30, 2005	20.87	21.03	20.65	20.67	6,351,107	-0.24(-1.16%)
Jun 29, 2005	20.85	21.00	20.75	20.91	5,387,548	+0.01(+0.03%)
Jun 28, 2005	20.44	20.90	20.36	20.90	5,901,746	+0.58(+2.87%)
Jun 27, 2005	20.41	20.58	20.26	20.32	4,836,220	-0.09(-0.42%)
Jun 24, 2005	20.55	20.60	20.21	20.41	7,417,618	-0.18(-0.90%)
Jun 23, 2005	20.76	20.83	20.41	20.59	5,210,195	-0.17(-0.82%)
Jun 22, 2005	20.75	20.84	20.55	20.76	3,726,390	+0.09(+0.41%)
Jun 21, 2005	20.73	20.81	20.46	20.68	5,308,224	-0.10(-0.48%)
Jun 20, 2005	20.89	20.97	20.65	20.78	5,449,291	-0.23(-1.08%)
Jun 17, 2005	21.05	21.07	20.83	21.00	7,425,073	+0.09(+0.44%)
Jun 16, 2005	20.84	20.96	20.65	20.91	6,120,449	+0.13(+0.62%)
Jun 15, 2005	20.90	20.90	20.43	20.78	4,833,266	+0.06(+0.31%)
Jun 14, 2005	20.51	20.91	20.50	20.72	4,677,853	+0.21(+1.01%)
Jun 13, 2005	20.64	20.77	20.50	20.51	4,001,351	-0.13(-0.62%)
Jun 10, 2005	20.74	20.75	20.55	20.64	4,568,994	-0.01(-0.03%)
Jun 09, 2005	20.54	20.80	20.44	20.65	5,165,892	+0.11(+0.52%)
Jun 08, 2005	20.89	20.90	20.43	20.54	5,660,962	-0.18(-0.86%)
Jun 07, 2005	20.64	21.10	20.62	20.72	8,717,460	+10.40(+100.76%)
Jun 06, 2005	10.29	10.40	10.25	10.32	9,098,889	+0.14(+1.38%)
Jun 03, 2005	10.22	10.23	10.11	10.18	8,944,742	+0.00(+0.04%)
Jun 02, 2005	9.885	10.25	9.752	10.18	17,515,368	+0.39(+3.94%)
Jun 01, 2005	9.732	9.890	9.723	9.791	6,192,319	+0.04(+0.42%)
May 31, 2005	9.775	9.794	9.739	9.750	6,551,808	-0.02(-0.20%)
May 27, 2005	9.778	9.803	9.738	9.769	2,664,098	-0.00(-0.02%)
May 26, 2005	9.803	9.821	9.753	9.771	8,083,432	+0.01(+0.13%)
May 25, 2005	9.768	9.796	9.744	9.759	7,318,323	-0.02(-0.18%)
May 24, 2005	9.808	9.830	9.748	9.776	5,886,838	-0.03(-0.27%)
May 23, 2005	9.812	9.856	9.794	9.803	5,286,284	+0.03(+0.27%)
May 20, 2005	9.787	9.801	9.723	9.776	4,650,006	-0.02(-0.18%)
May 19, 2005	9.785	9.835	9.753	9.794	5,851,677	+0.02(+0.18%)
May 18, 2005	9.723	9.865	9.714	9.776	7,543,636	+0.07(+0.71%)
May 17, 2005	9.599	9.716	9.599	9.707	8,330,405	+0.10(+1.02%)
May 16, 2005	9.574	9.668	9.567	9.609	6,744,491	+0.06(+0.65%)
May 13, 2005	9.583	9.632	9.465	9.547	5,340,573	-0.04(-0.37%)
May 12, 2005	9.536	9.634	9.501	9.583	6,509,333	+0.06(+0.58%)
May 11, 2005	9.464	9.572	9.304	9.528	5,577,700	+0.06(+0.66%)
May 10, 2005	9.510	9.528	9.410	9.465	4,914,137	-0.06(-0.60%)
May 09, 2005	9.371	9.558	9.371	9.522	5,086,286	-0.02(-0.19%)
May 06, 2005	9.625	9.716	9.520	9.540	7,100,042	-0.04(-0.43%)
May 05, 2005	9.405	9.670	9.337	9.581	10,351,755	+0.09(+0.97%)
May 04, 2005	9.394	9.506	9.385	9.488	8,478,082	+0.08(+0.83%)
May 03, 2005	9.346	9.465	9.291	9.410	6,621,568	+0.08(+0.86%)

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.