Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.57	20.59	20.04	20.08	4,260,122	-0.48(-2.33%)
Jul 28, 2005	20.25	20.69	19.98	20.56	7,328,539	+0.69(+3.45%)
Jul 27, 2005	19.67	19.88	19.27	19.88	4,952,818	+0.20(+1.03%)
Jul 26, 2005	19.40	19.68	19.14	19.67	4,436,326	+0.33(+1.68%)
Jul 25, 2005	20.10	20.12	19.31	19.35	4,909,466	-0.71(-3.53%)
Jul 22, 2005	19.79	20.07	19.67	20.06	2,886,152	+0.38(+1.95%)
Jul 21, 2005	20.20	20.20	19.56	19.67	5,291,474	-0.73(-3.58%)
Jul 20, 2005	20.17	20.55	20.10	20.40	3,314,542	+0.24(+1.17%)
Jul 19, 2005	20.06	20.23	19.86	20.17	5,306,857	+0.18(+0.92%)
Jul 18, 2005	19.98	20.08	19.74	19.98	3,172,367	-0.00(-0.01%)
Jul 15, 2005	19.55	20.00	19.54	19.98	3,892,099	+0.51(+2.64%)
Jul 14, 2005	19.98	20.27	19.41	19.47	4,096,737	-0.34(-1.73%)
Jul 13, 2005	19.70	19.85	19.60	19.81	2,530,948	+0.09(+0.43%)
Jul 12, 2005	19.59	19.73	19.43	19.73	2,765,886	+0.09(+0.48%)
Jul 11, 2005	19.35	19.68	19.13	19.63	4,266,415	+0.42(+2.20%)
Jul 08, 2005	18.99	19.27	18.93	19.21	3,849,446	+0.24(+1.24%)
Jul 07, 2005	18.11	19.03	18.11	18.97	7,256,286	+0.86(+4.77%)
Jul 06, 2005	18.33	18.59	18.06	18.11	2,420,937	-0.20(-1.09%)
Jul 05, 2005	17.99	18.34	17.83	18.31	2,482,235	+0.18(+0.99%)
Jul 01, 2005	18.14	18.18	17.82	18.13	3,233,665	+0.05(+0.30%)
Jun 30, 2005	17.98	18.25	17.98	18.07	3,684,896	+0.22(+1.21%)
Jun 29, 2005	18.22	18.22	17.81	17.86	2,209,306	-0.26(-1.46%)
Jun 28, 2005	17.93	18.20	17.87	18.12	2,214,434	+0.29(+1.65%)
Jun 27, 2005	17.45	17.91	17.45	17.83	2,478,040	+0.38(+2.15%)
Jun 24, 2005	17.78	17.82	17.36	17.45	2,643,756	-0.24(-1.36%)
Jun 23, 2005	18.04	18.28	17.62	17.69	2,782,901	-0.30(-1.67%)
Jun 22, 2005	18.16	18.20	17.75	17.99	3,814,718	-0.02(-0.11%)
Jun 21, 2005	18.04	18.16	17.81	18.01	3,518,481	+0.12(+0.66%)
Jun 20, 2005	18.40	18.40	17.81	17.89	5,659,497	-0.56(-3.01%)
Jun 17, 2005	18.56	18.81	18.20	18.45	10,077,877	+0.80(+4.56%)
Jun 16, 2005	17.48	17.68	17.33	17.64	3,473,032	+0.23(+1.34%)
Jun 15, 2005	17.01	17.46	17.01	17.41	4,519,767	+0.39(+2.28%)
Jun 14, 2005	16.69	17.05	16.68	17.02	2,915,753	+0.36(+2.14%)
Jun 13, 2005	16.55	16.68	16.33	16.67	2,396,464	+0.10(+0.61%)
Jun 10, 2005	16.75	16.92	16.47	16.57	2,161,060	-0.16(-0.96%)
Jun 09, 2005	16.60	16.95	16.39	16.73	4,112,820	+0.12(+0.75%)
Jun 08, 2005	17.02	17.04	16.53	16.60	2,766,585	-0.36(-2.10%)
Jun 07, 2005	16.67	17.07	16.66	16.96	4,243,807	+0.42(+2.52%)
Jun 06, 2005	16.50	16.58	16.29	16.54	2,529,083	+0.22(+1.34%)
Jun 03, 2005	16.84	16.86	16.31	16.32	4,129,368	-0.44(-2.60%)
Jun 02, 2005	16.83	17.00	16.70	16.76	2,444,244	-0.07(-0.40%)
Jun 01, 2005	16.26	17.01	16.21	16.83	4,642,130	+0.42(+2.59%)
May 31, 2005	16.45	16.50	16.26	16.40	2,249,162	+0.09(+0.57%)
May 27, 2005	16.41	16.42	16.25	16.31	2,229,583	-0.06(-0.39%)
May 26, 2005	15.96	16.43	15.96	16.37	3,818,914	+0.67(+4.26%)
May 25, 2005	15.85	15.89	15.61	15.70	2,621,380	-0.17(-1.05%)
May 24, 2005	15.93	15.96	15.71	15.87	3,418,260	-0.04(-0.27%)
May 23, 2005	15.87	16.11	15.85	15.91	3,678,836	+0.14(+0.86%)
May 20, 2005	15.97	15.97	15.64	15.78	3,420,824	-0.19(-1.20%)
May 19, 2005	15.96	16.14	15.85	15.97	4,394,606	+0.01(+0.05%)
May 18, 2005	15.46	16.01	15.43	15.96	5,957,133	+0.63(+4.14%)
May 17, 2005	15.21	15.36	15.02	15.33	2,927,173	+0.07(+0.45%)
May 16, 2005	14.85	15.27	14.81	15.26	3,544,586	+0.44(+3.00%)
May 13, 2005	15.18	15.19	14.68	14.81	5,208,500	-0.36(-2.40%)
May 12, 2005	15.81	15.81	15.17	15.18	3,917,970	-0.58(-3.70%)
May 11, 2005	15.59	15.86	15.44	15.76	2,801,313	+0.17(+1.07%)
May 10, 2005	15.78	15.82	15.50	15.59	2,405,787	-0.22(-1.37%)
May 09, 2005	15.71	15.82	15.63	15.81	2,021,915	+0.08(+0.52%)
May 06, 2005	15.59	15.79	15.34	15.73	3,861,566	+0.13(+0.82%)
May 05, 2005	15.61	15.81	15.48	15.60	4,111,887	+0.04(+0.26%)
May 04, 2005	15.42	15.56	15.24	15.56	4,283,896	+0.14(+0.90%)
May 03, 2005	15.48	15.56	15.31	15.42	4,549,134	-0.01(-0.04%)

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.