Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.04	14.24	13.99	13.99	3,027	-0.02(-0.13%)
Jul 28, 2005	13.88	14.44	13.88	14.00	16,805	+0.12(+0.86%)
Jul 27, 2005	13.88	13.88	13.88	13.88	168	+0.01(+0.04%)
Jul 26, 2005	13.97	13.97	13.88	13.88	336	+0.12(+0.91%)
Jul 25, 2005	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Jul 22, 2005	13.85	14.06	13.75	13.75	5,613	-0.04(-0.30%)
Jul 21, 2005	13.80	13.80	13.80	13.80	1,177	-0.10(-0.73%)
Jul 20, 2005	13.92	13.93	13.78	13.90	1,177	-0.20(-1.43%)
Jul 19, 2005	13.97	14.12	13.82	14.10	5,317	+0.27(+1.98%)
Jul 18, 2005	13.82	13.82	13.71	13.82	2,776	-0.08(-0.56%)
Jul 15, 2005	13.77	14.13	13.77	13.90	5,384	-0.07(-0.51%)
Jul 14, 2005	13.97	13.97	13.97	13.97	6,488	+0.00(+0.00%)
Jul 13, 2005	13.97	13.97	13.97	13.97	0	+0.00(+0.00%)
Jul 12, 2005	13.97	13.98	13.77	13.97	18,724	+0.00(+0.00%)
Jul 11, 2005	13.96	14.19	13.78	13.97	3,977	-0.07(-0.47%)
Jul 08, 2005	14.41	14.41	14.04	14.04	504	+0.07(+0.51%)
Jul 07, 2005	13.77	14.21	13.53	13.97	9,760	-0.01(-0.09%)
Jul 06, 2005	13.98	13.98	13.98	13.98	0	+0.00(+0.00%)
Jul 05, 2005	13.98	13.98	13.98	13.98	0	+0.00(+0.00%)
Jul 01, 2005	13.98	13.98	13.98	13.98	168	-0.04(-0.30%)
Jun 30, 2005	14.32	14.32	14.02	14.02	336	-0.39(-2.72%)
Jun 29, 2005	14.51	14.57	14.28	14.41	13,324	+0.20(+1.42%)
Jun 28, 2005	13.96	14.46	13.96	14.21	7,868	+0.52(+3.82%)
Jun 27, 2005	13.38	13.97	13.38	13.69	15,130	+0.44(+3.32%)
Jun 24, 2005	14.27	14.27	13.25	13.25	49,392	-0.87(-6.19%)
Jun 23, 2005	14.13	14.13	14.12	14.12	336	-0.16(-1.12%)
Jun 22, 2005	14.38	14.78	14.27	14.28	7,877	-0.04(-0.25%)
Jun 21, 2005	14.60	14.80	14.31	14.32	8,171	-0.37(-2.51%)
Jun 20, 2005	14.57	14.87	14.44	14.69	9,417	-0.05(-0.32%)
Jun 17, 2005	14.73	14.73	14.73	14.73	0	+0.00(+0.00%)
Jun 16, 2005	14.72	14.82	14.72	14.73	25,394	+0.02(+0.12%)
Jun 15, 2005	14.57	14.72	14.42	14.72	1,513	+0.09(+0.61%)
Jun 14, 2005	14.68	14.82	14.54	14.63	7,884	-0.01(-0.04%)
Jun 13, 2005	14.57	14.63	14.57	14.63	3,868	-0.17(-1.17%)
Jun 10, 2005	14.72	14.87	14.72	14.81	1,555	-0.03(-0.20%)
Jun 09, 2005	14.72	14.89	14.66	14.84	8,072	-0.05(-0.36%)
Jun 08, 2005	14.89	14.89	14.89	14.89	3,363	+0.02(+0.16%)
Jun 07, 2005	14.57	14.87	14.57	14.87	5,886	+0.23(+1.54%)
Jun 06, 2005	14.47	14.81	14.34	14.64	2,522	+0.11(+0.74%)
Jun 03, 2005	14.53	14.53	14.53	14.53	0	+0.00(+0.00%)
Jun 02, 2005	14.30	14.53	14.30	14.53	504	-0.15(-1.01%)
Jun 01, 2005	14.68	14.68	14.68	14.68	0	+0.00(+0.00%)
May 31, 2005	14.62	14.68	14.62	14.68	554	-0.15(-1.04%)
May 27, 2005	14.84	14.84	14.78	14.84	14,631	+0.06(+0.40%)
May 26, 2005	14.08	14.87	14.08	14.78	13,958	+0.80(+5.74%)
May 25, 2005	13.68	13.97	13.68	13.97	5,238	+0.05(+0.38%)
May 24, 2005	13.78	13.97	13.78	13.92	840	-0.10(-0.68%)
May 23, 2005	14.08	14.19	13.82	14.02	7,399	-0.18(-1.26%)
May 20, 2005	13.84	14.75	13.82	14.19	6,390	+0.05(+0.34%)
May 19, 2005	13.88	14.39	13.88	14.15	4,036	-0.18(-1.24%)
May 18, 2005	14.09	14.39	14.09	14.32	24,553	+0.23(+1.64%)
May 17, 2005	14.06	14.14	14.05	14.09	4,976	+0.14(+1.02%)
May 16, 2005	13.38	13.96	13.28	13.95	7,618	+0.28(+2.04%)
May 13, 2005	13.28	13.80	13.28	13.67	27,244	-0.01(-0.04%)
May 12, 2005	13.91	13.91	13.68	13.68	46,066	-0.17(-1.20%)
May 11, 2005	13.74	13.97	13.68	13.84	4,399	-0.14(-1.02%)
May 10, 2005	14.12	14.26	13.99	13.99	20,559	-0.08(-0.59%)
May 09, 2005	14.12	14.12	13.88	14.07	2,186	-0.05(-0.38%)
May 06, 2005	13.91	14.12	13.91	14.12	336	-0.14(-0.96%)
May 05, 2005	14.27	14.27	14.26	14.26	1,681	-0.01(-0.04%)
May 04, 2005	14.27	14.27	13.99	14.27	1,636	-0.01(-0.04%)
May 03, 2005	14.44	14.44	14.18	14.27	1,974	+0.12(+0.84%)

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.