Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.21	15.50	15.18	15.25	1,090,534	+0.11(+0.70%)
Jul 28, 2005	14.99	15.24	14.99	15.15	1,303,485	+0.13(+0.84%)
Jul 27, 2005	15.36	15.44	15.02	15.02	1,368,810	-0.42(-2.69%)
Jul 26, 2005	15.48	15.50	15.38	15.44	1,224,185	+0.13(+0.82%)
Jul 25, 2005	15.28	15.55	15.20	15.31	1,466,020	+0.08(+0.51%)
Jul 22, 2005	14.63	15.24	14.63	15.23	1,097,677	+0.54(+3.68%)
Jul 21, 2005	14.85	14.92	14.68	14.69	1,410,944	-0.24(-1.62%)
Jul 20, 2005	14.75	15.04	14.63	14.93	2,197,840	+0.18(+1.24%)
Jul 19, 2005	14.68	14.94	14.63	14.75	2,122,370	+0.06(+0.39%)
Jul 18, 2005	14.61	14.81	14.41	14.69	1,804,754	-0.09(-0.59%)
Jul 15, 2005	15.07	15.07	14.69	14.78	929,449	-0.17(-1.16%)
Jul 14, 2005	15.18	15.26	14.83	14.95	932,244	-0.22(-1.46%)
Jul 13, 2005	15.24	15.35	14.90	15.18	1,669,136	-0.07(-0.44%)
Jul 12, 2005	15.14	15.42	15.14	15.24	1,283,505	+0.11(+0.70%)
Jul 11, 2005	15.18	15.28	14.94	15.14	995,705	+0.04(+0.26%)
Jul 08, 2005	14.63	15.17	14.63	15.10	1,676,901	+0.48(+3.30%)
Jul 07, 2005	14.27	14.63	14.17	14.61	1,252,033	+0.25(+1.75%)
Jul 06, 2005	14.27	14.46	14.15	14.36	1,360,114	+0.05(+0.34%)
Jul 05, 2005	13.97	14.37	13.97	14.32	1,342,928	+0.36(+2.56%)
Jul 01, 2005	13.73	14.00	13.64	13.96	1,487,139	+0.21(+1.55%)
Jun 30, 2005	13.86	13.94	13.55	13.75	1,474,509	-0.13(-0.91%)
Jun 29, 2005	13.82	13.99	13.74	13.87	1,356,801	+0.01(+0.07%)
Jun 28, 2005	13.86	13.92	13.55	13.86	1,975,260	+0.10(+0.70%)
Jun 27, 2005	13.70	13.76	13.62	13.76	1,260,936	+0.04(+0.28%)
Jun 24, 2005	13.75	13.85	13.49	13.73	5,711,174	-0.07(-0.49%)
Jun 23, 2005	14.10	14.12	13.61	13.79	2,183,450	-0.31(-2.19%)
Jun 22, 2005	14.30	14.43	14.04	14.10	1,134,325	-0.10(-0.68%)
Jun 21, 2005	14.12	14.24	13.98	14.20	935,660	+0.05(+0.34%)
Jun 20, 2005	14.34	14.34	13.93	14.15	1,297,067	-0.19(-1.35%)
Jun 17, 2005	14.47	14.67	14.23	14.34	1,869,458	-0.12(-0.80%)
Jun 16, 2005	14.30	14.48	14.28	14.46	799,318	+0.22(+1.56%)
Jun 15, 2005	14.17	14.30	14.07	14.24	1,409,081	+0.10(+0.68%)
Jun 14, 2005	14.36	14.41	13.96	14.14	742,896	-0.03(-0.20%)
Jun 13, 2005	14.09	14.27	14.02	14.17	992,082	-0.02(-0.14%)
Jun 10, 2005	14.29	14.35	14.11	14.19	558,622	-0.10(-0.68%)
Jun 09, 2005	14.32	14.44	14.12	14.29	678,711	-0.14(-0.94%)
Jun 08, 2005	14.64	14.66	14.30	14.42	703,764	-0.16(-1.13%)
Jun 07, 2005	14.81	14.93	14.44	14.59	1,060,719	-0.22(-1.50%)
Jun 06, 2005	14.63	14.82	14.61	14.81	1,082,563	+0.22(+1.52%)
Jun 03, 2005	14.36	14.66	14.36	14.59	1,730,941	+0.33(+2.30%)
Jun 02, 2005	14.39	14.40	14.20	14.26	1,759,617	-0.14(-1.01%)
Jun 01, 2005	14.31	14.60	14.16	14.40	1,125,318	+0.02(+0.13%)
May 31, 2005	14.54	14.55	14.20	14.38	1,016,513	-0.34(-2.30%)
May 27, 2005	14.68	14.73	14.61	14.72	308,505	-0.01(-0.07%)
May 26, 2005	14.48	14.74	14.34	14.73	1,157,308	+0.30(+2.07%)
May 25, 2005	14.55	14.56	14.08	14.43	862,364	-0.21(-1.45%)
May 24, 2005	14.60	14.76	14.34	14.64	1,085,461	+0.05(+0.33%)
May 23, 2005	13.52	14.62	13.52	14.60	1,856,206	+0.32(+2.23%)
May 20, 2005	14.40	14.40	14.19	14.28	529,841	-0.22(-1.53%)
May 19, 2005	14.35	14.52	14.21	14.50	796,315	+0.12(+0.81%)
May 18, 2005	14.29	14.49	14.08	14.38	1,080,699	+0.28(+1.99%)
May 17, 2005	14.04	14.22	13.93	14.10	1,081,113	+0.07(+0.48%)
May 16, 2005	13.84	14.06	13.72	14.04	1,849,788	+0.17(+1.25%)
May 13, 2005	14.33	14.46	13.05	13.86	3,742,125	-0.56(-3.88%)
May 12, 2005	14.90	14.97	14.34	14.42	1,267,252	-0.53(-3.55%)
May 11, 2005	14.89	15.04	14.75	14.95	841,970	+0.07(+0.45%)
May 10, 2005	15.21	15.21	14.80	14.89	807,703	-0.33(-2.16%)
May 09, 2005	15.24	15.33	15.01	15.21	851,805	-0.04(-0.25%)
May 06, 2005	15.15	15.30	14.92	15.25	1,916,355	+0.52(+3.54%)
May 05, 2005	14.80	14.95	14.68	14.73	683,887	-0.07(-0.46%)
May 04, 2005	14.72	15.15	14.63	14.80	1,066,930	+0.08(+0.52%)
May 03, 2005	14.69	14.99	14.62	14.72	985,249	+0.09(+0.59%)

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.