Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.16	19.26	19.07	19.07	317,674	-0.22(-1.15%)
Jul 28, 2005	18.96	19.35	18.96	19.29	247,929	+0.33(+1.72%)
Jul 27, 2005	19.02	19.07	18.91	18.96	292,437	-0.02(-0.10%)
Jul 26, 2005	19.00	19.03	18.90	18.98	245,482	+0.03(+0.17%)
Jul 25, 2005	18.87	19.01	18.85	18.95	296,414	+0.10(+0.52%)
Jul 22, 2005	18.70	18.86	18.70	18.85	284,484	+0.15(+0.80%)
Jul 21, 2005	18.94	18.94	18.65	18.70	191,644	-0.22(-1.17%)
Jul 20, 2005	18.86	18.96	18.76	18.92	152,795	-0.01(-0.03%)
Jul 19, 2005	19.01	19.01	18.83	18.93	375,335	+0.00(+0.00%)
Jul 18, 2005	18.92	18.98	18.82	18.93	261,389	+0.03(+0.17%)
Jul 15, 2005	18.88	18.97	18.80	18.90	244,870	+0.02(+0.10%)
Jul 14, 2005	19.22	19.24	18.86	18.88	267,812	-0.22(-1.16%)
Jul 13, 2005	19.13	19.17	19.02	19.10	233,093	-0.03(-0.14%)
Jul 12, 2005	18.99	19.20	18.80	19.12	572,180	+0.13(+0.69%)
Jul 11, 2005	19.24	19.26	18.97	18.99	503,047	-0.24(-1.26%)
Jul 08, 2005	19.23	19.27	19.08	19.24	356,370	+0.05(+0.24%)
Jul 07, 2005	18.83	19.20	18.74	19.19	506,871	+0.27(+1.45%)
Jul 06, 2005	19.08	19.08	18.90	18.91	401,336	-0.12(-0.65%)
Jul 05, 2005	19.03	19.08	18.96	19.04	238,446	+0.01(+0.07%)
Jul 01, 2005	18.90	19.03	18.86	19.03	641,466	+0.20(+1.04%)
Jun 30, 2005	18.71	18.91	18.67	18.83	505,036	+0.16(+0.88%)
Jun 29, 2005	18.80	18.86	18.64	18.67	516,507	-0.10(-0.52%)
Jun 28, 2005	18.73	18.81	18.68	18.76	449,515	+0.13(+0.70%)
Jun 27, 2005	18.63	18.71	18.60	18.63	623,418	+0.00(+0.00%)
Jun 24, 2005	18.71	18.71	18.33	18.63	3,802,453	-0.08(-0.42%)
Jun 23, 2005	18.71	18.73	18.60	18.71	618,370	+0.01(+0.04%)
Jun 22, 2005	18.67	18.72	18.60	18.71	568,968	+0.07(+0.39%)
Jun 21, 2005	18.71	18.78	18.60	18.63	496,776	-0.06(-0.32%)
Jun 20, 2005	18.69	18.78	18.64	18.69	592,981	+0.01(+0.04%)
Jun 17, 2005	18.89	18.90	18.68	18.69	824,698	-0.19(-1.00%)
Jun 16, 2005	18.67	18.88	18.59	18.88	402,866	+0.21(+1.12%)
Jun 15, 2005	18.78	18.80	18.60	18.67	558,568	-0.12(-0.63%)
Jun 14, 2005	18.80	18.88	18.72	18.78	321,038	-0.01(-0.07%)
Jun 13, 2005	18.59	18.82	18.58	18.80	433,456	+0.22(+1.20%)
Jun 10, 2005	18.64	18.70	18.50	18.57	238,905	-0.05(-0.25%)
Jun 09, 2005	18.46	18.67	18.33	18.62	338,475	+0.21(+1.14%)
Jun 08, 2005	18.57	18.67	18.41	18.41	329,909	-0.12(-0.67%)
Jun 07, 2005	18.54	18.96	18.54	18.54	610,723	+0.05(+0.28%)
Jun 06, 2005	18.52	18.61	18.35	18.48	599,099	-0.05(-0.25%)
Jun 03, 2005	18.61	18.83	18.39	18.53	544,955	-0.14(-0.77%)
Jun 02, 2005	18.67	18.71	18.59	18.67	377,935	+0.02(+0.11%)
Jun 01, 2005	18.50	18.75	18.44	18.65	415,714	+0.16(+0.85%)
May 31, 2005	18.29	18.50	18.29	18.50	562,697	+0.21(+1.14%)
May 27, 2005	18.15	18.36	18.14	18.29	530,884	+0.13(+0.72%)
May 26, 2005	17.95	18.21	17.95	18.16	262,000	+0.21(+1.17%)
May 25, 2005	17.95	18.08	17.81	17.95	471,999	+0.00(+0.00%)
May 24, 2005	17.85	18.02	17.84	17.95	569,427	+0.01(+0.07%)
May 23, 2005	18.01	18.01	17.83	17.93	548,932	-0.24(-1.33%)
May 20, 2005	18.22	18.29	18.08	18.18	716,716	-0.03(-0.14%)
May 19, 2005	18.36	18.42	18.14	18.20	410,513	-0.07(-0.36%)
May 18, 2005	18.29	18.38	18.14	18.27	466,493	+0.05(+0.25%)
May 17, 2005	18.08	18.27	17.91	18.22	428,867	+0.15(+0.83%)
May 16, 2005	17.54	18.12	17.49	18.07	721,611	+0.59(+3.37%)
May 13, 2005	17.63	17.68	17.36	17.48	541,743	-0.12(-0.71%)
May 12, 2005	17.96	18.05	17.55	17.61	548,167	-0.35(-1.97%)
May 11, 2005	17.78	18.01	17.74	17.96	591,604	+0.27(+1.52%)
May 10, 2005	17.70	17.75	17.50	17.69	568,050	-0.17(-0.95%)
May 09, 2005	17.55	17.86	17.46	17.86	321,344	+0.37(+2.13%)
May 06, 2005	17.62	17.65	17.47	17.49	277,754	-0.03(-0.19%)
May 05, 2005	17.57	17.65	17.40	17.52	472,152	-0.01(-0.04%)
May 04, 2005	17.30	17.53	17.21	17.53	501,518	+0.34(+1.98%)
May 03, 2005	17.29	17.36	17.06	17.19	489,282	-0.10(-0.60%)

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.