Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.15	17.17	17.00	17.14	1,417,569	+0.07(+0.38%)
Jul 28, 2005	16.87	17.17	16.84	17.08	1,800,209	+0.32(+1.92%)
Jul 27, 2005	16.51	16.77	16.42	16.76	1,656,192	+0.27(+1.63%)
Jul 26, 2005	16.28	16.56	16.28	16.49	1,661,555	+0.31(+1.89%)
Jul 25, 2005	15.98	16.18	15.97	16.18	1,039,142	+0.15(+0.91%)
Jul 22, 2005	15.96	16.04	15.89	16.04	697,868	+0.08(+0.51%)
Jul 21, 2005	16.09	16.11	15.80	15.95	1,157,879	-0.14(-0.86%)
Jul 20, 2005	15.93	16.10	15.83	16.09	755,704	+0.17(+1.07%)
Jul 19, 2005	15.87	16.03	15.87	15.92	674,887	+0.08(+0.51%)
Jul 18, 2005	15.73	15.92	15.71	15.84	784,048	+0.13(+0.80%)
Jul 15, 2005	15.64	15.73	15.59	15.72	1,221,461	+0.08(+0.52%)
Jul 14, 2005	15.93	15.96	15.56	15.64	2,712,570	-0.30(-1.88%)
Jul 13, 2005	16.18	16.18	15.93	15.94	1,678,408	-0.25(-1.53%)
Jul 12, 2005	16.05	16.27	16.05	16.18	1,060,974	+0.09(+0.57%)
Jul 11, 2005	15.85	16.15	15.85	16.09	827,330	+0.20(+1.25%)
Jul 08, 2005	15.75	16.00	15.65	15.89	941,471	+0.17(+1.08%)
Jul 07, 2005	15.52	15.73	15.50	15.72	599,814	+0.08(+0.50%)
Jul 06, 2005	15.72	15.85	15.64	15.65	1,969,888	+0.03(+0.22%)
Jul 05, 2005	15.50	15.75	15.50	15.61	1,362,796	+0.11(+0.71%)
Jul 01, 2005	15.25	15.50	15.24	15.50	2,113,522	+0.12(+0.80%)
Jun 30, 2005	15.30	15.43	15.28	15.38	1,413,738	+0.08(+0.53%)
Jun 29, 2005	15.29	15.33	15.23	15.30	794,007	+0.04(+0.26%)
Jun 28, 2005	15.12	15.26	15.06	15.26	843,417	+0.14(+0.95%)
Jun 27, 2005	15.17	15.22	15.07	15.12	762,599	-0.05(-0.34%)
Jun 24, 2005	15.38	15.43	15.13	15.17	1,004,670	-0.24(-1.53%)
Jun 23, 2005	15.30	15.48	15.30	15.40	621,263	+0.07(+0.43%)
Jun 22, 2005	15.45	15.50	15.28	15.34	671,439	-0.01(-0.08%)
Jun 21, 2005	15.61	15.62	15.35	15.35	977,475	-0.21(-1.33%)
Jun 20, 2005	15.54	15.64	15.53	15.56	767,195	-0.04(-0.28%)
Jun 17, 2005	15.47	15.66	15.46	15.60	1,968,739	+0.15(+1.00%)
Jun 16, 2005	15.38	15.46	15.30	15.45	812,009	+0.07(+0.42%)
Jun 15, 2005	15.40	15.42	15.28	15.38	619,731	+0.02(+0.12%)
Jun 14, 2005	15.18	15.37	15.18	15.36	916,957	+0.16(+1.03%)
Jun 13, 2005	15.25	15.30	15.17	15.21	1,341,347	-0.08(-0.51%)
Jun 10, 2005	15.30	15.37	15.21	15.29	359,275	-0.01(-0.08%)
Jun 09, 2005	15.27	15.35	15.19	15.30	588,323	-0.02(-0.14%)
Jun 08, 2005	15.22	15.40	15.22	15.32	613,220	+0.09(+0.58%)
Jun 07, 2005	15.34	15.37	15.12	15.23	1,273,169	+0.14(+0.90%)
Jun 06, 2005	14.95	15.11	14.94	15.10	1,774,929	+0.06(+0.42%)
Jun 03, 2005	15.23	15.25	15.03	15.03	2,025,044	-0.15(-0.98%)
Jun 02, 2005	15.27	15.29	15.18	15.18	882,102	-0.11(-0.73%)
Jun 01, 2005	15.14	15.30	15.09	15.29	704,762	+0.21(+1.42%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,544	+0.16(+1.10%)
May 27, 2005	14.93	14.93	14.81	14.92	615,901	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.85	945,684	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.82	14.91	1,069,784	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,372,372	-0.25(-1.65%)
May 23, 2005	15.21	15.35	15.18	15.33	790,560	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.15	15.26	705,911	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,380	+0.11(+0.71%)
May 18, 2005	14.95	15.14	14.95	15.14	979,390	+0.24(+1.63%)
May 17, 2005	14.75	14.94	14.75	14.90	787,878	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.72	14.87	959,856	+0.14(+0.94%)
May 13, 2005	14.88	14.89	14.65	14.73	931,129	-0.13(-0.86%)
May 12, 2005	14.97	14.98	14.75	14.86	958,707	-0.16(-1.08%)
May 11, 2005	14.97	15.05	14.80	15.02	883,251	+0.07(+0.47%)
May 10, 2005	14.94	15.01	14.82	14.95	745,363	-0.06(-0.38%)
May 09, 2005	14.79	15.00	14.77	15.00	949,514	+0.21(+1.45%)
May 06, 2005	14.84	14.84	14.52	14.79	1,351,689	-0.09(-0.61%)
May 05, 2005	14.61	14.88	14.59	14.88	1,144,856	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.61	1,004,287	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.47	14.57	735,787	+0.03(+0.22%)

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.