Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.67	14.75	14.56	14.56	23,096,824	-0.14(-0.94%)
Jul 28, 2005	14.74	14.75	14.62	14.70	22,081,210	+0.01(+0.04%)
Jul 27, 2005	14.61	14.76	14.59	14.70	22,682,716	+0.08(+0.55%)
Jul 26, 2005	14.65	14.72	14.61	14.62	25,184,644	+0.02(+0.16%)
Jul 25, 2005	14.62	14.72	14.55	14.59	22,362,138	-0.03(-0.18%)
Jul 22, 2005	14.60	14.67	14.54	14.62	27,900,740	+0.04(+0.30%)
Jul 21, 2005	14.67	14.67	14.50	14.57	42,356,544	-0.18(-1.22%)
Jul 20, 2005	14.62	14.77	14.55	14.75	31,035,690	+0.07(+0.48%)
Jul 19, 2005	14.75	14.80	14.62	14.68	32,454,228	-0.07(-0.46%)
Jul 18, 2005	14.81	14.86	14.74	14.75	27,240,270	-0.08(-0.52%)
Jul 15, 2005	14.86	14.88	14.74	14.83	30,868,284	-0.08(-0.51%)
Jul 14, 2005	14.85	14.96	14.79	14.91	34,171,656	+0.11(+0.74%)
Jul 13, 2005	14.74	14.83	14.72	14.80	29,725,932	+0.01(+0.10%)
Jul 12, 2005	14.65	14.82	14.65	14.78	29,321,312	+0.09(+0.58%)
Jul 11, 2005	14.71	14.78	14.64	14.70	30,098,356	-0.03(-0.20%)
Jul 08, 2005	14.57	14.75	14.53	14.73	31,777,152	+0.12(+0.79%)
Jul 07, 2005	14.47	14.72	14.46	14.61	39,702,800	+0.04(+0.26%)
Jul 06, 2005	14.73	14.73	14.52	14.57	36,787,444	-0.12(-0.84%)
Jul 05, 2005	14.54	14.73	14.54	14.70	52,078,580	+0.45(+3.15%)
Jul 01, 2005	14.24	14.32	14.21	14.25	32,304,106	+0.02(+0.17%)
Jun 30, 2005	14.46	14.46	14.19	14.22	35,565,796	-0.10(-0.70%)
Jun 29, 2005	14.34	14.47	14.31	14.32	35,554,612	+0.03(+0.23%)
Jun 28, 2005	14.08	14.35	14.06	14.29	31,831,372	+0.27(+1.91%)
Jun 27, 2005	13.98	14.08	13.98	14.02	27,045,416	+0.04(+0.32%)
Jun 24, 2005	14.11	14.12	13.94	13.98	53,244,996	-0.15(-1.07%)
Jun 23, 2005	14.40	14.43	14.11	14.13	37,889,812	-0.27(-1.87%)
Jun 22, 2005	14.37	14.44	14.25	14.40	35,928,052	+0.08(+0.54%)
Jun 21, 2005	14.46	14.49	14.31	14.32	28,806,898	-0.10(-0.68%)
Jun 20, 2005	14.33	14.45	14.33	14.42	25,853,586	-0.02(-0.14%)
Jun 17, 2005	14.35	14.68	14.35	14.44	57,590,072	-0.12(-0.85%)
Jun 16, 2005	14.67	14.74	14.53	14.56	34,203,508	-0.15(-1.00%)
Jun 15, 2005	14.76	14.84	14.57	14.71	53,484,580	+0.05(+0.34%)
Jun 14, 2005	14.29	14.67	14.28	14.66	54,742,492	+0.41(+2.90%)
Jun 13, 2005	14.16	14.37	14.16	14.25	41,591,364	+0.09(+0.63%)
Jun 10, 2005	14.11	14.17	14.06	14.16	29,446,358	+0.05(+0.33%)
Jun 09, 2005	14.03	14.19	14.00	14.11	32,142,800	+0.07(+0.53%)
Jun 08, 2005	14.13	14.13	13.96	14.04	28,214,880	-0.06(-0.40%)
Jun 07, 2005	14.15	14.19	14.09	14.09	28,200,308	+0.01(+0.06%)
Jun 06, 2005	13.97	14.21	13.93	14.08	30,109,200	+0.11(+0.80%)
Jun 03, 2005	14.19	14.21	13.95	13.97	35,661,696	-0.26(-1.80%)
Jun 02, 2005	14.12	14.29	14.11	14.23	32,163,472	+0.09(+0.63%)
Jun 01, 2005	13.94	14.21	13.94	14.14	37,060,240	+0.20(+1.46%)
May 31, 2005	14.00	14.01	13.91	13.94	38,651,608	-0.01(-0.08%)
May 27, 2005	13.94	13.96	13.92	13.95	19,040,130	-0.01(-0.08%)
May 26, 2005	14.00	14.02	13.93	13.96	24,694,966	+0.00(+0.02%)
May 25, 2005	14.02	14.12	13.91	13.96	32,136,362	-0.10(-0.73%)
May 24, 2005	14.09	14.12	14.03	14.06	26,757,032	-0.06(-0.42%)
May 23, 2005	13.97	14.17	13.95	14.12	39,507,948	+0.20(+1.42%)
May 20, 2005	13.99	14.00	13.88	13.92	34,348,212	-0.10(-0.69%)
May 19, 2005	14.11	14.16	13.96	14.02	35,306,892	-0.02(-0.15%)
May 18, 2005	13.90	14.07	13.86	14.04	62,573,932	+0.17(+1.23%)
May 17, 2005	13.90	13.98	13.85	13.87	56,114,944	-0.06(-0.47%)
May 16, 2005	13.91	14.01	13.78	13.93	38,988,788	+0.03(+0.19%)
May 13, 2005	13.99	14.03	13.85	13.91	42,511,752	-0.15(-1.09%)
May 12, 2005	13.81	14.13	13.75	14.06	110,214,584	-0.28(-1.95%)
May 11, 2005	14.39	14.44	14.20	14.34	35,061,208	-0.04(-0.25%)
May 10, 2005	14.46	14.47	14.32	14.38	32,197,698	-0.16(-1.08%)
May 09, 2005	14.43	14.60	14.43	14.53	34,536,624	+0.09(+0.59%)
May 06, 2005	14.42	14.50	14.36	14.45	34,708,776	+0.12(+0.80%)
May 05, 2005	14.27	14.52	14.26	14.33	36,723,060	+0.04(+0.25%)
May 04, 2005	14.28	14.34	14.24	14.30	41,244,352	+0.01(+0.10%)
May 03, 2005	14.04	14.31	14.03	14.28	49,702,716	+0.18(+1.26%)

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.