Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.16	17.18	17.00	17.15	1,417,145	+0.07(+0.38%)
Jul 28, 2005	16.88	17.18	16.84	17.08	1,799,671	+0.32(+1.92%)
Jul 27, 2005	16.52	16.77	16.43	16.76	1,655,697	+0.27(+1.63%)
Jul 26, 2005	16.28	16.56	16.28	16.49	1,661,058	+0.31(+1.89%)
Jul 25, 2005	15.99	16.19	15.97	16.19	1,038,831	+0.15(+0.91%)
Jul 22, 2005	15.96	16.04	15.90	16.04	697,659	+0.08(+0.51%)
Jul 21, 2005	16.10	16.11	15.80	15.96	1,157,533	-0.14(-0.86%)
Jul 20, 2005	15.93	16.10	15.84	16.10	755,479	+0.17(+1.07%)
Jul 19, 2005	15.88	16.04	15.88	15.93	674,685	+0.08(+0.51%)
Jul 18, 2005	15.73	15.92	15.72	15.85	783,814	+0.13(+0.80%)
Jul 15, 2005	15.64	15.74	15.59	15.72	1,221,096	+0.08(+0.52%)
Jul 14, 2005	15.94	15.96	15.56	15.64	2,711,760	-0.30(-1.88%)
Jul 13, 2005	16.19	16.19	15.93	15.94	1,677,906	-0.25(-1.53%)
Jul 12, 2005	16.05	16.27	16.05	16.19	1,060,657	+0.09(+0.57%)
Jul 11, 2005	15.85	16.15	15.85	16.10	827,083	+0.20(+1.25%)
Jul 08, 2005	15.76	16.00	15.65	15.90	941,189	+0.17(+1.08%)
Jul 07, 2005	15.52	15.73	15.51	15.73	599,635	+0.08(+0.50%)
Jul 06, 2005	15.72	15.85	15.65	15.65	1,969,300	+0.03(+0.22%)
Jul 05, 2005	15.50	15.76	15.50	15.62	1,362,389	+0.11(+0.71%)
Jul 01, 2005	15.25	15.51	15.25	15.51	2,112,891	+0.12(+0.80%)
Jun 30, 2005	15.31	15.44	15.28	15.38	1,413,316	+0.08(+0.53%)
Jun 29, 2005	15.29	15.33	15.23	15.30	793,770	+0.04(+0.26%)
Jun 28, 2005	15.12	15.27	15.06	15.26	843,165	+0.14(+0.95%)
Jun 27, 2005	15.17	15.23	15.07	15.12	762,371	-0.05(-0.34%)
Jun 24, 2005	15.38	15.43	15.13	15.17	1,004,369	-0.24(-1.53%)
Jun 23, 2005	15.31	15.49	15.31	15.41	621,078	+0.07(+0.43%)
Jun 22, 2005	15.46	15.51	15.28	15.34	671,239	-0.01(-0.08%)
Jun 21, 2005	15.61	15.63	15.35	15.36	977,183	-0.21(-1.33%)
Jun 20, 2005	15.54	15.64	15.54	15.56	766,966	-0.04(-0.28%)
Jun 17, 2005	15.47	15.67	15.46	15.61	1,968,151	+0.15(+1.00%)
Jun 16, 2005	15.39	15.46	15.30	15.45	811,766	+0.07(+0.42%)
Jun 15, 2005	15.41	15.43	15.29	15.39	619,546	+0.02(+0.12%)
Jun 14, 2005	15.19	15.37	15.19	15.37	916,683	+0.16(+1.03%)
Jun 13, 2005	15.25	15.30	15.17	15.21	1,340,946	-0.08(-0.51%)
Jun 10, 2005	15.30	15.37	15.21	15.29	359,168	-0.01(-0.09%)
Jun 09, 2005	15.28	15.36	15.19	15.30	588,148	-0.02(-0.14%)
Jun 08, 2005	15.22	15.41	15.22	15.32	613,037	+0.09(+0.58%)
Jun 07, 2005	15.35	15.37	15.12	15.24	1,272,789	+0.14(+0.90%)
Jun 06, 2005	14.95	15.12	14.94	15.10	1,774,399	+0.06(+0.42%)
Jun 03, 2005	15.24	15.26	15.04	15.04	2,024,439	-0.15(-0.98%)
Jun 02, 2005	15.28	15.29	15.18	15.19	881,839	-0.11(-0.73%)
Jun 01, 2005	15.14	15.30	15.10	15.30	704,552	+0.21(+1.42%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,185	+0.16(+1.10%)
May 27, 2005	14.94	14.94	14.81	14.92	615,717	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.86	945,401	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.83	14.91	1,069,464	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,371,962	-0.25(-1.65%)
May 23, 2005	15.21	15.36	15.18	15.34	790,323	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.16	15.26	705,701	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,114	+0.11(+0.71%)
May 18, 2005	14.95	15.15	14.95	15.15	979,097	+0.24(+1.63%)
May 17, 2005	14.76	14.95	14.76	14.90	787,643	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.73	14.87	959,569	+0.14(+0.94%)
May 13, 2005	14.89	14.90	14.66	14.73	930,851	-0.13(-0.86%)
May 12, 2005	14.98	14.99	14.76	14.86	958,420	-0.16(-1.08%)
May 11, 2005	14.98	15.05	14.81	15.02	882,987	+0.07(+0.47%)
May 10, 2005	14.95	15.02	14.83	14.95	745,140	-0.06(-0.38%)
May 09, 2005	14.79	15.01	14.77	15.01	949,231	+0.21(+1.45%)
May 06, 2005	14.85	14.85	14.52	14.79	1,351,285	-0.09(-0.61%)
May 05, 2005	14.62	14.89	14.59	14.89	1,144,514	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.62	1,003,987	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.48	14.57	735,567	+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.