Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.16	16.16	16.04	16.04	5,664	-0.09(-0.55%)
Jul 28, 2005	16.10	16.15	16.02	16.12	44,683	+0.14(+0.88%)
Jul 27, 2005	15.89	15.98	15.84	15.98	16,362	+0.06(+0.40%)
Jul 26, 2005	15.89	15.92	15.82	15.92	11,800	+0.10(+0.60%)
Jul 25, 2005	15.92	15.92	15.83	15.83	47,200	-0.06(-0.40%)
Jul 22, 2005	15.96	15.96	15.88	15.89	8,810	-0.10(-0.64%)
Jul 21, 2005	16.07	16.08	15.88	15.99	46,413	-0.03(-0.16%)
Jul 20, 2005	15.88	16.04	15.78	16.02	48,931	+0.20(+1.29%)
Jul 19, 2005	15.70	15.91	15.69	15.81	29,421	+0.11(+0.73%)
Jul 18, 2005	15.64	15.74	15.64	15.70	5,349	-0.06(-0.36%)
Jul 15, 2005	15.70	15.76	15.70	15.76	944	+0.04(+0.27%)
Jul 14, 2005	15.81	15.81	15.71	15.71	37,760	+0.04(+0.26%)
Jul 13, 2005	15.67	15.70	15.62	15.67	18,880	-0.10(-0.64%)
Jul 12, 2005	15.63	15.81	15.63	15.78	51,605	+0.27(+1.72%)
Jul 11, 2005	15.43	15.69	15.43	15.51	59,629	+0.13(+0.87%)
Jul 08, 2005	15.22	15.41	15.22	15.37	429,051	+0.28(+1.85%)
Jul 07, 2005	14.95	15.15	14.92	15.10	65,293	-0.10(-0.67%)
Jul 06, 2005	15.15	15.20	15.11	15.20	242,924	+0.07(+0.46%)
Jul 05, 2005	15.07	15.21	14.98	15.13	70,013	-0.04(-0.29%)
Jul 01, 2005	15.28	15.31	15.17	15.17	31,466	-0.11(-0.71%)
Jun 30, 2005	15.31	15.31	15.22	15.28	14,474	+0.03(+0.21%)
Jun 29, 2005	15.21	15.29	15.18	15.25	11,485	+0.13(+0.84%)
Jun 28, 2005	15.06	15.12	15.06	15.12	2,045	+0.11(+0.76%)
Jun 27, 2005	15.12	15.12	15.00	15.01	11,642	-0.13(-0.88%)
Jun 24, 2005	15.16	15.18	15.06	15.14	258,028	-0.09(-0.58%)
Jun 23, 2005	15.22	15.28	15.17	15.23	31,938	-0.09(-0.58%)
Jun 22, 2005	15.25	15.32	15.25	15.32	10,856	-0.05(-0.33%)
Jun 21, 2005	15.22	15.37	15.15	15.37	44,525	+0.11(+0.71%)
Jun 20, 2005	15.27	15.28	15.17	15.26	82,128	-0.14(-0.91%)
Jun 17, 2005	15.25	15.48	15.25	15.40	29,578	+0.31(+2.02%)
Jun 16, 2005	15.19	15.19	15.03	15.10	15,104	+0.03(+0.21%)
Jun 15, 2005	15.22	15.22	15.06	15.06	3,146	+0.00(+0.00%)
Jun 14, 2005	15.08	15.12	15.00	15.06	6,136	-0.17(-1.09%)
Jun 13, 2005	15.06	15.23	15.05	15.23	20,453	+0.10(+0.67%)
Jun 10, 2005	15.19	15.26	15.01	15.13	83,387	-0.03(-0.21%)
Jun 09, 2005	15.17	15.22	15.11	15.16	42,952	-0.08(-0.50%)
Jun 08, 2005	15.30	15.32	15.17	15.24	76,464	-0.02(-0.12%)
Jun 07, 2005	15.22	15.35	15.20	15.25	48,144	+0.03(+0.17%)
Jun 06, 2005	15.17	15.23	15.13	15.23	161,425	+0.04(+0.29%)
Jun 03, 2005	15.25	15.29	15.10	15.18	248,116	-0.11(-0.71%)
Jun 02, 2005	15.13	15.29	15.13	15.29	12,586	+0.21(+1.39%)
Jun 01, 2005	14.99	15.20	14.99	15.08	52,707	-0.06(-0.38%)
May 31, 2005	15.20	15.20	15.07	15.14	85,904	-0.24(-1.57%)
May 27, 2005	15.28	15.38	15.22	15.38	19,666	+0.08(+0.50%)
May 26, 2005	15.27	15.32	15.20	15.30	51,763	+0.06(+0.38%)
May 25, 2005	15.27	15.27	15.16	15.25	3,933	+0.09(+0.59%)
May 24, 2005	15.24	15.24	15.16	15.16	47,515	-0.18(-1.16%)
May 23, 2005	15.20	15.34	15.20	15.34	12,429	+0.15(+0.96%)
May 20, 2005	15.17	15.19	15.11	15.19	270,930	-0.03(-0.17%)
May 19, 2005	15.19	15.22	15.10	15.22	179,361	+0.13(+0.84%)
May 18, 2005	15.06	15.24	14.90	15.09	15,261	+0.19(+1.28%)
May 17, 2005	14.89	14.97	14.81	14.90	34,298	-0.10(-0.64%)
May 16, 2005	14.81	14.99	14.81	14.99	22,184	+0.07(+0.47%)
May 13, 2005	14.94	14.96	14.80	14.92	36,973	+0.01(+0.04%)
May 12, 2005	14.94	15.00	14.85	14.92	40,906	-0.09(-0.59%)
May 11, 2005	15.03	15.03	14.95	15.01	114,382	-0.03(-0.17%)
May 10, 2005	15.06	15.11	15.03	15.03	12,586	-0.14(-0.92%)
May 09, 2005	15.15	15.17	15.10	15.17	5,664	-0.03(-0.17%)
May 06, 2005	15.16	15.24	15.13	15.20	14,632	+0.04(+0.25%)
May 05, 2005	15.22	15.27	15.13	15.16	45,155	+0.04(+0.29%)
May 04, 2005	15.00	15.12	14.97	15.11	355,418	+0.24(+1.62%)
May 03, 2005	14.89	14.98	14.87	14.87	236,788	+0.00(+0.00%)

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.