Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.73	20.45	19.68	20.26	475,200	+0.73(+3.74%)
Jul 28, 2005	19.62	19.70	19.18	19.53	265,000	+0.03(+0.15%)
Jul 27, 2005	19.62	19.65	19.16	19.50	120,400	-0.09(-0.43%)
Jul 26, 2005	19.50	19.65	19.28	19.59	339,800	+0.09(+0.46%)
Jul 25, 2005	19.43	19.66	19.29	19.50	271,000	-0.03(-0.15%)
Jul 22, 2005	18.94	19.55	18.94	19.52	335,100	+0.79(+4.19%)
Jul 21, 2005	18.75	18.91	18.50	18.74	322,800	+0.01(+0.08%)
Jul 20, 2005	18.67	18.88	18.30	18.73	184,200	+0.05(+0.29%)
Jul 19, 2005	18.18	18.68	18.12	18.67	178,800	+0.65(+3.58%)
Jul 18, 2005	18.52	18.52	17.91	18.02	213,100	-0.50(-2.67%)
Jul 15, 2005	18.78	19.00	18.34	18.52	203,900	-0.26(-1.38%)
Jul 14, 2005	19.75	19.75	18.71	18.78	395,400	-0.63(-3.25%)
Jul 13, 2005	19.45	19.68	19.20	19.41	416,200	-0.21(-1.07%)
Jul 12, 2005	19.50	19.84	19.27	19.62	368,500	+0.18(+0.93%)
Jul 11, 2005	19.07	19.50	18.90	19.44	376,600	+0.38(+1.97%)
Jul 08, 2005	19.10	19.32	18.82	19.07	351,800	+0.25(+1.33%)
Jul 07, 2005	18.38	18.82	18.12	18.82	375,000	+0.22(+1.18%)
Jul 06, 2005	18.93	18.97	18.45	18.59	474,900	-0.21(-1.09%)
Jul 05, 2005	18.40	18.95	18.36	18.80	361,800	+0.50(+2.73%)
Jul 01, 2005	17.44	18.38	17.44	18.30	540,000	+0.95(+5.48%)
Jun 30, 2005	17.49	17.86	17.34	17.35	257,800	-0.14(-0.83%)
Jun 29, 2005	17.20	17.55	17.12	17.50	229,400	+0.25(+1.45%)
Jun 28, 2005	17.55	17.60	17.22	17.25	222,800	-0.30(-1.74%)
Jun 27, 2005	17.55	17.75	17.52	17.55	274,400	+0.04(+0.23%)
Jun 24, 2005	17.48	17.73	17.18	17.51	376,400	+0.08(+0.46%)
Jun 23, 2005	17.62	17.98	17.38	17.43	347,600	-0.21(-1.16%)
Jun 22, 2005	17.57	17.79	17.32	17.64	252,400	+0.11(+0.60%)
Jun 21, 2005	18.03	18.14	17.48	17.53	217,000	-0.50(-2.80%)
Jun 20, 2005	18.05	18.28	17.88	18.04	216,900	-0.02(-0.08%)
Jun 17, 2005	17.98	18.18	17.77	18.05	430,000	+0.12(+0.70%)
Jun 16, 2005	17.68	17.94	17.60	17.93	375,900	+0.24(+1.36%)
Jun 15, 2005	17.82	17.82	17.62	17.68	733,800	+0.08(+0.48%)
Jun 14, 2005	17.73	17.82	17.55	17.60	569,200	-0.11(-0.65%)
Jun 13, 2005	17.35	17.82	17.30	17.71	638,900	+0.36(+2.10%)
Jun 10, 2005	17.25	17.58	17.20	17.35	547,300	+0.15(+0.87%)
Jun 09, 2005	16.75	17.21	16.70	17.20	339,000	+0.53(+3.18%)
Jun 08, 2005	16.50	16.98	16.42	16.67	489,800	+0.17(+1.03%)
Jun 07, 2005	16.77	17.06	16.43	16.50	484,800	-0.24(-1.43%)
Jun 06, 2005	17.02	17.07	16.73	16.74	526,000	-0.17(-1.01%)
Jun 03, 2005	16.79	17.00	16.64	16.91	459,800	+0.16(+0.96%)
Jun 02, 2005	16.70	17.18	16.60	16.75	775,400	+0.09(+0.54%)
Jun 01, 2005	15.97	16.66	15.93	16.66	546,600	+0.98(+6.28%)
May 31, 2005	15.62	15.88	15.36	15.68	483,000	-0.02(-0.16%)
May 27, 2005	15.55	15.75	15.47	15.70	293,400	+0.26(+1.72%)
May 26, 2005	15.51	15.51	15.25	15.44	242,800	+0.04(+0.29%)
May 25, 2005	15.28	15.55	15.04	15.39	372,200	+0.04(+0.26%)
May 24, 2005	15.22	15.37	15.06	15.35	287,000	+0.08(+0.56%)
May 23, 2005	15.00	15.35	14.91	15.27	390,800	+0.35(+2.35%)
May 20, 2005	15.38	15.38	14.89	14.91	270,800	-0.45(-2.93%)
May 19, 2005	15.01	15.41	14.96	15.37	391,200	+0.40(+2.67%)
May 18, 2005	15.43	15.60	14.85	14.96	525,300	-0.30(-1.97%)
May 17, 2005	14.95	15.40	14.75	15.27	873,200	+1.09(+7.69%)
May 16, 2005	14.15	14.21	13.78	14.18	955,700	+0.03(+0.21%)
May 13, 2005	14.34	14.50	14.03	14.14	384,800	-0.12(-0.84%)
May 12, 2005	15.20	15.20	14.14	14.27	780,900	-0.93(-6.12%)
May 11, 2005	15.11	15.24	14.91	15.20	460,700	+0.10(+0.63%)
May 10, 2005	15.43	15.53	15.06	15.10	505,200	-0.39(-2.55%)
May 09, 2005	15.25	15.49	15.13	15.49	469,700	+0.27(+1.81%)
May 06, 2005	15.43	15.43	15.05	15.22	508,600	+0.13(+0.86%)
May 05, 2005	15.13	15.28	14.88	15.09	333,200	+0.08(+0.53%)
May 04, 2005	14.75	15.07	14.62	15.01	493,100	+0.17(+1.18%)
May 03, 2005	14.93	14.98	14.62	14.84	788,600	+0.04(+0.24%)

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.