Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.47	18.77	18.40	18.62	289,354	+0.05(+0.27%)
Jul 28, 2005	18.37	18.74	18.31	18.57	305,196	+0.22(+1.21%)
Jul 27, 2005	18.04	18.40	18.04	18.35	311,823	+0.46(+2.56%)
Jul 26, 2005	17.91	18.01	17.83	17.89	675,376	-0.40(-2.17%)
Jul 25, 2005	18.11	18.35	18.09	18.29	318,290	+0.20(+1.09%)
Jul 22, 2005	17.90	18.09	17.88	18.09	451,813	+0.08(+0.45%)
Jul 21, 2005	17.84	18.14	17.80	18.01	483,173	-0.32(-1.72%)
Jul 20, 2005	18.13	18.34	18.07	18.32	875,499	-0.46(-2.44%)
Jul 19, 2005	18.51	18.83	18.49	18.78	263,813	+0.29(+1.57%)
Jul 18, 2005	18.61	18.62	18.49	18.49	302,609	-0.24(-1.29%)
Jul 15, 2005	18.71	18.87	18.63	18.73	201,416	+0.02(+0.10%)
Jul 14, 2005	18.95	18.97	18.63	18.71	541,206	-0.24(-1.27%)
Jul 13, 2005	19.24	19.25	18.92	18.95	508,229	+0.33(+1.79%)
Jul 12, 2005	18.33	18.90	18.29	18.62	955,516	+0.69(+3.86%)
Jul 11, 2005	17.63	17.97	17.59	17.93	506,936	+0.50(+2.88%)
Jul 08, 2005	17.48	17.72	17.34	17.43	776,407	+0.19(+1.11%)
Jul 07, 2005	17.27	17.48	17.14	17.23	819,730	+0.06(+0.36%)
Jul 06, 2005	17.07	17.38	17.03	17.17	839,289	-0.12(-0.68%)
Jul 05, 2005	16.98	17.32	16.98	17.29	398,145	+0.40(+2.38%)
Jul 01, 2005	16.83	16.93	16.69	16.89	354,014	+0.20(+1.19%)
Jun 30, 2005	16.74	16.94	16.68	16.69	321,361	-0.07(-0.44%)
Jun 29, 2005	16.62	16.83	16.62	16.76	256,216	+0.22(+1.31%)
Jun 28, 2005	16.64	16.80	16.54	16.55	295,335	-0.09(-0.56%)
Jun 27, 2005	16.18	16.64	16.17	16.64	1,131,392	+0.48(+2.99%)
Jun 24, 2005	16.13	16.29	16.05	16.16	730,660	-0.54(-3.22%)
Jun 23, 2005	16.68	16.75	16.60	16.70	632,215	-0.30(-1.75%)
Jun 22, 2005	16.90	17.17	16.86	16.99	240,536	+0.24(+1.44%)
Jun 21, 2005	17.03	17.03	16.75	16.75	268,824	-0.40(-2.34%)
Jun 20, 2005	17.17	17.25	16.92	17.15	749,088	-0.64(-3.61%)
Jun 17, 2005	17.38	17.92	17.38	17.80	370,826	+0.79(+4.62%)
Jun 16, 2005	16.83	17.10	16.83	17.01	139,989	+0.09(+0.55%)
Jun 15, 2005	16.57	16.93	16.57	16.92	332,676	+0.29(+1.75%)
Jun 14, 2005	16.69	16.72	16.60	16.63	324,109	-0.20(-1.18%)
Jun 13, 2005	16.55	16.97	16.55	16.83	902,010	+0.41(+2.53%)
Jun 10, 2005	16.23	16.41	16.21	16.41	424,171	+0.28(+1.76%)
Jun 09, 2005	15.79	16.15	15.79	16.13	170,541	+0.31(+1.96%)
Jun 08, 2005	15.77	15.98	15.77	15.82	337,849	-0.17(-1.08%)
Jun 07, 2005	16.14	16.23	15.97	15.99	302,609	-0.08(-0.50%)
Jun 06, 2005	16.03	16.23	15.84	16.07	409,784	+0.58(+3.71%)
Jun 03, 2005	15.54	15.71	15.47	15.50	420,453	-0.01(-0.08%)
Jun 02, 2005	15.37	15.57	15.26	15.51	168,601	-0.02(-0.12%)
Jun 01, 2005	15.16	15.56	15.11	15.53	481,395	+0.19(+1.21%)
May 31, 2005	15.62	15.64	15.30	15.34	448,742	-0.56(-3.54%)
May 27, 2005	15.84	15.93	15.79	15.90	130,775	+0.09(+0.59%)
May 26, 2005	15.65	15.86	15.65	15.81	243,122	+0.42(+2.73%)
May 25, 2005	15.37	15.51	15.24	15.39	244,900	+0.22(+1.47%)
May 24, 2005	15.31	15.35	15.16	15.17	405,904	-0.20(-1.29%)
May 23, 2005	15.27	15.40	15.27	15.37	174,259	+0.32(+2.10%)
May 20, 2005	14.90	15.14	14.79	15.05	225,987	-0.01(-0.08%)
May 19, 2005	14.79	15.06	14.79	15.06	176,522	+0.14(+0.91%)
May 18, 2005	14.97	15.00	14.85	14.93	508,229	+0.11(+0.71%)
May 17, 2005	15.06	15.06	14.72	14.82	360,319	+0.06(+0.42%)
May 16, 2005	14.79	14.82	14.69	14.76	246,193	-0.01(-0.08%)
May 13, 2005	14.87	14.94	14.63	14.77	391,032	-0.11(-0.71%)
May 12, 2005	15.69	15.69	14.80	14.88	667,455	-0.87(-5.50%)
May 11, 2005	15.68	15.86	15.65	15.74	432,415	+0.49(+3.20%)
May 10, 2005	15.48	15.52	15.22	15.26	398,792	-0.25(-1.60%)
May 09, 2005	15.53	15.64	15.31	15.50	274,321	+0.06(+0.40%)
May 06, 2005	15.25	15.45	15.24	15.44	434,516	+0.06(+0.40%)
May 05, 2005	15.27	15.46	15.19	15.38	518,251	+0.41(+2.77%)
May 04, 2005	14.91	15.04	14.78	14.96	641,752	+0.41(+2.81%)
May 03, 2005	14.56	14.66	14.51	14.56	222,754	-0.01(-0.04%)

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.