Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.18	14.24	13.97	14.02	1,384,203	-0.18(-1.29%)
Jul 28, 2005	14.17	14.33	14.15	14.21	1,283,928	+0.03(+0.20%)
Jul 27, 2005	14.13	14.19	14.06	14.18	1,636,697	+0.04(+0.27%)
Jul 26, 2005	14.18	14.19	14.05	14.14	2,979,600	-0.04(-0.31%)
Jul 25, 2005	14.39	14.41	14.03	14.18	3,245,078	-0.30(-2.10%)
Jul 22, 2005	14.55	15.08	14.42	14.49	4,481,935	-1.16(-7.41%)
Jul 21, 2005	15.77	15.86	15.64	15.65	667,483	-0.12(-0.74%)
Jul 20, 2005	15.69	15.86	15.69	15.76	1,365,086	+0.08(+0.53%)
Jul 19, 2005	15.64	15.78	15.56	15.68	744,133	+0.13(+0.82%)
Jul 18, 2005	15.59	15.64	15.51	15.55	503,723	-0.04(-0.25%)
Jul 15, 2005	15.54	15.69	15.52	15.59	788,500	+0.07(+0.43%)
Jul 14, 2005	15.53	15.61	15.50	15.53	864,067	+0.16(+1.05%)
Jul 13, 2005	15.41	15.50	15.21	15.36	811,585	-0.06(-0.36%)
Jul 12, 2005	15.46	15.50	15.29	15.42	970,115	-0.09(-0.57%)
Jul 11, 2005	15.51	15.51	15.38	15.51	607,246	+0.08(+0.54%)
Jul 08, 2005	15.19	15.52	15.16	15.43	732,410	+0.26(+1.72%)
Jul 07, 2005	14.79	15.21	14.75	15.16	940,717	+0.13(+0.85%)
Jul 06, 2005	15.10	15.16	14.94	15.04	979,312	-0.15(-0.99%)
Jul 05, 2005	14.83	15.25	14.81	15.19	1,039,550	+0.39(+2.62%)
Jul 01, 2005	14.84	14.89	14.73	14.80	736,558	+0.06(+0.41%)
Jun 30, 2005	14.90	14.97	14.69	14.74	960,195	-0.18(-1.19%)
Jun 29, 2005	14.94	14.97	14.83	14.92	782,368	+0.03(+0.22%)
Jun 28, 2005	14.80	14.97	14.73	14.88	556,747	+0.15(+1.02%)
Jun 27, 2005	14.70	14.86	14.58	14.73	960,195	+0.03(+0.23%)
Jun 24, 2005	14.77	15.15	14.60	14.70	1,652,027	-0.11(-0.71%)
Jun 23, 2005	14.77	14.97	14.75	14.80	1,476,003	+0.01(+0.08%)
Jun 22, 2005	14.80	14.88	14.65	14.79	939,455	+0.10(+0.68%)
Jun 21, 2005	14.77	14.80	14.64	14.69	858,296	+0.00(+0.00%)
Jun 20, 2005	14.57	14.74	14.48	14.69	1,082,294	+0.08(+0.57%)
Jun 17, 2005	14.51	14.73	14.43	14.61	2,583,366	+0.26(+1.78%)
Jun 16, 2005	14.22	14.37	14.17	14.36	831,243	+0.11(+0.78%)
Jun 15, 2005	14.36	14.36	14.16	14.24	2,867,060	-0.04(-0.31%)
Jun 14, 2005	14.19	14.38	14.19	14.29	1,035,582	+0.04(+0.31%)
Jun 13, 2005	14.29	14.36	14.16	14.24	1,286,092	-0.12(-0.81%)
Jun 10, 2005	14.47	14.58	14.22	14.36	1,248,759	-0.21(-1.45%)
Jun 09, 2005	14.65	14.65	14.43	14.57	1,001,857	-0.08(-0.53%)
Jun 08, 2005	14.71	14.79	14.59	14.65	667,483	-0.01(-0.04%)
Jun 07, 2005	14.83	14.88	14.63	14.65	1,081,212	-0.09(-0.64%)
Jun 06, 2005	14.77	14.83	14.67	14.75	635,381	-0.02(-0.11%)
Jun 03, 2005	14.72	14.85	14.69	14.77	1,344,887	+0.01(+0.07%)
Jun 02, 2005	14.73	14.79	14.62	14.75	668,024	+0.02(+0.11%)
Jun 01, 2005	14.73	14.86	14.54	14.74	1,059,750	-0.03(-0.23%)
May 31, 2005	14.70	14.85	14.70	14.77	1,821,197	+0.06(+0.38%)
May 27, 2005	14.83	14.87	14.68	14.72	1,991,269	-0.11(-0.75%)
May 26, 2005	15.11	15.16	14.77	14.83	2,614,927	-0.23(-1.55%)
May 25, 2005	15.30	15.32	14.94	15.06	1,103,034	-0.29(-1.88%)
May 24, 2005	15.36	15.41	15.20	15.35	582,177	-0.09(-0.61%)
May 23, 2005	15.48	15.53	15.36	15.44	705,177	+0.03(+0.22%)
May 20, 2005	15.63	15.71	15.41	15.41	1,385,286	-0.16(-1.00%)
May 19, 2005	15.57	15.58	15.44	15.56	413,908	+0.07(+0.43%)
May 18, 2005	15.39	15.59	15.38	15.50	1,106,641	+0.12(+0.76%)
May 17, 2005	15.26	15.41	15.15	15.38	544,303	+0.09(+0.62%)
May 16, 2005	15.18	15.31	15.15	15.29	1,094,738	+0.17(+1.14%)
May 13, 2005	15.08	15.25	15.03	15.11	984,723	+0.05(+0.33%)
May 12, 2005	15.18	15.23	15.00	15.06	1,573,393	-0.11(-0.73%)
May 11, 2005	15.16	15.19	14.99	15.18	785,073	+0.07(+0.44%)
May 10, 2005	15.13	15.19	15.02	15.11	1,471,674	-0.08(-0.51%)
May 09, 2005	15.15	15.26	15.08	15.19	899,597	-0.03(-0.18%)
May 06, 2005	15.36	15.48	15.18	15.21	742,871	-0.02(-0.11%)
May 05, 2005	15.31	15.45	15.18	15.23	858,657	-0.02(-0.15%)
May 04, 2005	15.03	15.25	15.03	15.25	614,460	+0.22(+1.48%)
May 03, 2005	14.92	15.13	14.88	15.03	591,194	+0.12(+0.78%)

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.