Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.02	18.29	17.67	18.29	129,438	+0.22(+1.22%)
Jul 28, 2005	17.76	18.18	17.76	18.07	126,032	+0.33(+1.84%)
Jul 27, 2005	17.80	17.94	17.66	17.74	94,402	+0.12(+0.65%)
Jul 26, 2005	17.42	17.79	17.42	17.63	84,670	+0.01(+0.04%)
Jul 25, 2005	18.08	18.33	17.62	17.62	133,331	-0.31(-1.71%)
Jul 22, 2005	17.31	18.01	17.31	17.93	132,358	+0.41(+2.33%)
Jul 21, 2005	17.67	17.72	17.19	17.52	100,242	-0.25(-1.43%)
Jul 20, 2005	17.75	17.88	17.52	17.77	164,475	+0.08(+0.45%)
Jul 19, 2005	17.36	17.80	17.36	17.69	110,461	+0.33(+1.89%)
Jul 18, 2005	17.52	17.71	17.01	17.36	155,716	-0.15(-0.88%)
Jul 15, 2005	17.26	17.62	16.93	17.52	224,328	+0.05(+0.29%)
Jul 14, 2005	18.19	18.46	17.23	17.47	346,468	-0.72(-3.94%)
Jul 13, 2005	18.34	18.39	18.07	18.18	72,505	-0.05(-0.28%)
Jul 12, 2005	18.03	18.55	17.88	18.24	193,185	+0.15(+0.84%)
Jul 11, 2005	18.14	18.19	18.04	18.08	169,827	+0.10(+0.57%)
Jul 08, 2005	18.04	18.08	17.67	17.98	188,805	-0.06(-0.34%)
Jul 07, 2005	17.78	18.13	17.62	18.04	159,122	+0.14(+0.80%)
Jul 06, 2005	17.99	18.03	17.70	17.90	144,523	-0.14(-0.80%)
Jul 05, 2005	17.84	18.29	17.79	18.04	179,560	+0.33(+1.89%)
Jul 01, 2005	17.78	17.78	17.47	17.71	98,295	+0.03(+0.20%)
Jun 30, 2005	17.31	17.88	17.14	17.67	311,432	+0.31(+1.78%)
Jun 29, 2005	16.75	17.41	16.75	17.36	327,003	+0.61(+3.63%)
Jun 28, 2005	15.71	16.78	15.71	16.76	345,981	+1.10(+7.01%)
Jun 27, 2005	15.52	15.82	15.38	15.66	86,617	+0.04(+0.26%)
Jun 24, 2005	15.12	15.62	14.94	15.62	223,355	+0.50(+3.32%)
Jun 23, 2005	15.62	15.90	15.06	15.12	112,894	-0.30(-1.92%)
Jun 22, 2005	15.27	15.48	14.72	15.41	80,777	+0.19(+1.24%)
Jun 21, 2005	15.28	15.41	15.21	15.22	164,961	-0.11(-0.70%)
Jun 20, 2005	15.23	15.46	15.14	15.33	72,018	+0.06(+0.42%)
Jun 17, 2005	15.36	15.48	15.10	15.27	158,149	-0.25(-1.62%)
Jun 16, 2005	15.62	15.62	15.36	15.52	106,081	-0.20(-1.28%)
Jun 15, 2005	15.41	15.72	15.10	15.72	134,791	+0.37(+2.40%)
Jun 14, 2005	14.83	15.36	14.79	15.35	111,434	+0.45(+3.03%)
Jun 13, 2005	15.07	15.17	14.64	14.90	179,560	-0.27(-1.77%)
Jun 10, 2005	15.21	15.34	15.15	15.17	104,135	+0.01(+0.08%)
Jun 09, 2005	14.54	15.26	14.44	15.16	213,136	+0.42(+2.86%)
Jun 08, 2005	15.66	15.70	14.64	14.73	280,775	-1.13(-7.12%)
Jun 07, 2005	16.09	16.13	15.84	15.86	90,509	-0.15(-0.96%)
Jun 06, 2005	15.91	16.06	15.85	16.02	117,760	+0.20(+1.23%)
Jun 03, 2005	15.82	16.00	15.67	15.82	145,010	+0.00(+0.01%)
Jun 02, 2005	15.41	15.86	15.36	15.82	130,412	+0.37(+2.38%)
Jun 01, 2005	15.72	15.72	15.39	15.45	206,810	-0.32(-2.02%)
May 31, 2005	14.97	15.89	14.89	15.77	257,904	+0.75(+5.02%)
May 27, 2005	15.10	15.41	14.99	15.02	116,300	-0.15(-1.00%)
May 26, 2005	14.56	15.31	14.56	15.17	257,904	+0.56(+3.83%)
May 25, 2005	14.83	15.04	14.56	14.61	353,767	-0.42(-2.80%)
May 24, 2005	16.30	16.30	14.90	15.03	730,405	-1.26(-7.76%)
May 23, 2005	15.62	16.30	15.62	16.30	587,341	+0.71(+4.56%)
May 20, 2005	15.21	15.62	15.21	15.59	296,347	+0.29(+1.87%)
May 19, 2005	15.04	15.30	15.02	15.30	193,185	+0.28(+1.86%)
May 18, 2005	14.60	15.03	14.58	15.02	501,211	+0.51(+3.53%)
May 17, 2005	14.44	14.51	14.16	14.51	148,416	+0.02(+0.14%)
May 16, 2005	13.97	14.56	13.97	14.49	206,323	+0.57(+4.09%)
May 13, 2005	13.95	14.08	13.85	13.92	82,724	+0.00(+0.03%)
May 12, 2005	13.93	14.00	13.77	13.91	104,135	+0.00(+0.03%)
May 11, 2005	13.93	13.98	13.79	13.91	70,558	-0.02(-0.16%)
May 10, 2005	13.90	14.06	13.69	13.93	236,007	-0.13(-0.95%)
May 09, 2005	13.70	14.07	13.46	14.07	250,605	+0.46(+3.41%)
May 06, 2005	12.73	13.60	12.73	13.60	290,021	+0.89(+7.03%)
May 05, 2005	12.59	12.71	12.52	12.71	60,339	+0.14(+1.13%)
May 04, 2005	12.45	12.63	12.45	12.57	36,495	+0.15(+1.24%)
May 03, 2005	12.62	12.71	12.31	12.41	40,875	-0.21(-1.63%)

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.