Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.13	21.18	20.71	20.95	2,420,204	-0.31(-1.46%)
Jul 28, 2005	21.02	21.32	21.02	21.25	1,765,019	+0.20(+0.96%)
Jul 27, 2005	21.05	21.15	20.88	21.05	2,129,645	+0.02(+0.07%)
Jul 26, 2005	20.76	21.30	20.67	21.04	2,556,717	+0.40(+1.94%)
Jul 25, 2005	20.89	21.19	20.56	20.64	2,748,978	-0.32(-1.55%)
Jul 22, 2005	20.61	21.01	20.45	20.96	4,799,829	+0.88(+4.40%)
Jul 21, 2005	20.09	20.38	20.00	20.08	2,013,225	-0.01(-0.05%)
Jul 20, 2005	19.82	20.11	19.63	20.09	1,285,745	+0.28(+1.41%)
Jul 19, 2005	19.74	20.17	19.74	19.81	2,529,139	+0.08(+0.39%)
Jul 18, 2005	19.54	19.82	19.50	19.73	1,956,098	+0.14(+0.73%)
Jul 15, 2005	19.28	19.59	19.19	19.59	2,587,447	+0.21(+1.07%)
Jul 14, 2005	19.31	19.45	19.16	19.38	4,467,508	+0.32(+1.70%)
Jul 13, 2005	18.71	19.09	18.66	19.06	3,559,587	+0.33(+1.79%)
Jul 12, 2005	18.64	18.72	18.46	18.72	1,572,955	+0.04(+0.22%)
Jul 11, 2005	18.78	18.78	18.53	18.68	1,891,880	+0.01(+0.03%)
Jul 08, 2005	18.50	18.73	18.46	18.68	2,341,605	+0.16(+0.85%)
Jul 07, 2005	18.33	18.53	18.15	18.52	1,827,071	+0.01(+0.05%)
Jul 06, 2005	18.73	18.74	18.50	18.51	859,659	-0.25(-1.35%)
Jul 05, 2005	18.67	18.82	18.49	18.76	1,236,104	+0.05(+0.24%)
Jul 01, 2005	18.70	18.77	18.53	18.72	1,975,600	+0.25(+1.35%)
Jun 30, 2005	18.65	18.65	18.41	18.47	1,794,567	-0.18(-0.98%)
Jun 29, 2005	18.66	18.73	18.55	18.65	1,139,383	+0.09(+0.49%)
Jun 28, 2005	18.20	18.60	18.19	18.56	918,755	+0.36(+1.95%)
Jun 27, 2005	18.31	18.34	18.11	18.20	747,375	-0.10(-0.55%)
Jun 24, 2005	18.48	18.53	18.19	18.31	2,043,561	-0.19(-1.04%)
Jun 23, 2005	18.77	18.78	18.48	18.50	1,034,388	-0.27(-1.46%)
Jun 22, 2005	18.91	18.93	18.73	18.77	1,062,951	-0.04(-0.19%)
Jun 21, 2005	18.73	18.93	18.63	18.81	1,645,053	+0.12(+0.62%)
Jun 20, 2005	18.55	18.78	18.51	18.69	1,424,032	+0.03(+0.16%)
Jun 17, 2005	18.86	18.96	18.64	18.66	2,175,347	-0.02(-0.11%)
Jun 16, 2005	18.62	18.76	18.56	18.68	2,087,096	+0.08(+0.44%)
Jun 15, 2005	18.81	18.82	18.46	18.60	2,317,179	-0.16(-0.87%)
Jun 14, 2005	18.82	18.96	18.69	18.76	1,430,532	-0.06(-0.32%)
Jun 13, 2005	18.76	18.90	18.72	18.82	1,617,081	+0.00(+0.00%)
Jun 10, 2005	18.81	18.92	18.76	18.82	2,489,150	+0.03(+0.16%)
Jun 09, 2005	19.04	19.07	18.72	18.79	1,738,032	-0.30(-1.59%)
Jun 08, 2005	19.30	19.36	19.09	19.10	953,031	-0.17(-0.87%)
Jun 07, 2005	19.07	19.40	19.07	19.27	1,354,297	+0.17(+0.90%)
Jun 06, 2005	19.25	19.34	19.03	19.09	1,273,926	-0.21(-1.08%)
Jun 03, 2005	19.29	19.46	19.22	19.30	976,079	-0.11(-0.58%)
Jun 02, 2005	19.30	19.52	19.19	19.41	1,103,925	-0.01(-0.05%)
Jun 01, 2005	19.23	19.49	19.16	19.42	1,492,978	+0.20(+1.03%)
May 31, 2005	19.18	19.30	18.97	19.22	1,747,290	+0.03(+0.13%)
May 27, 2005	18.82	19.39	18.81	19.20	2,043,955	+0.38(+2.00%)
May 26, 2005	18.74	18.86	18.66	18.82	858,083	+0.13(+0.71%)
May 25, 2005	18.67	18.75	18.50	18.69	1,416,743	-0.08(-0.41%)
May 24, 2005	18.83	18.83	18.61	18.77	1,331,447	-0.14(-0.72%)
May 23, 2005	18.82	19.04	18.82	18.90	1,146,671	+0.03(+0.16%)
May 20, 2005	18.78	18.96	18.74	18.87	1,176,417	-0.20(-1.04%)
May 19, 2005	19.10	19.25	18.97	19.07	762,543	-0.03(-0.13%)
May 18, 2005	18.90	19.17	18.87	19.10	1,473,673	+0.24(+1.27%)
May 17, 2005	18.66	18.87	18.52	18.86	1,551,483	+0.09(+0.49%)
May 16, 2005	18.53	18.79	18.53	18.77	1,405,712	+0.26(+1.43%)
May 13, 2005	18.59	18.68	18.42	18.50	2,518,501	-0.09(-0.49%)
May 12, 2005	18.72	18.86	18.50	18.59	1,751,624	-0.14(-0.73%)
May 11, 2005	18.71	18.77	18.33	18.73	3,140,789	+0.05(+0.27%)
May 10, 2005	18.93	18.93	18.61	18.68	1,353,313	-0.38(-1.97%)
May 09, 2005	18.88	19.06	18.68	19.06	1,248,711	+0.13(+0.67%)
May 06, 2005	18.91	19.04	18.81	18.93	1,411,030	+0.18(+0.95%)
May 05, 2005	18.94	19.09	18.65	18.75	1,964,766	-0.25(-1.31%)
May 04, 2005	18.71	19.03	18.62	19.00	2,339,438	+0.37(+1.99%)
May 03, 2005	18.53	18.80	18.46	18.63	3,210,523	+0.07(+0.38%)

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.