Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.67	14.81	14.60	14.79	822,009	+0.11(+0.74%)
Jul 28, 2005	14.48	14.70	14.48	14.68	1,029,392	+0.20(+1.36%)
Jul 27, 2005	14.53	14.57	14.32	14.48	1,283,517	-0.05(-0.33%)
Jul 26, 2005	14.52	14.59	14.50	14.53	933,222	-0.00(-0.03%)
Jul 25, 2005	14.58	14.66	14.49	14.53	532,694	-0.05(-0.33%)
Jul 22, 2005	14.55	14.59	14.46	14.58	626,446	+0.03(+0.18%)
Jul 21, 2005	14.52	14.60	14.38	14.56	1,110,250	+0.04(+0.26%)
Jul 20, 2005	14.63	14.63	14.46	14.52	1,149,201	-0.17(-1.14%)
Jul 19, 2005	14.51	14.77	14.46	14.69	1,632,199	+0.20(+1.39%)
Jul 18, 2005	14.52	14.58	14.37	14.48	1,300,709	-0.09(-0.61%)
Jul 15, 2005	14.76	14.81	14.39	14.57	1,971,211	-0.22(-1.48%)
Jul 14, 2005	14.89	14.99	14.69	14.79	1,306,619	-0.09(-0.63%)
Jul 13, 2005	14.96	14.99	14.83	14.89	815,562	-0.05(-0.35%)
Jul 12, 2005	14.89	15.05	14.88	14.94	929,730	+0.03(+0.22%)
Jul 11, 2005	14.89	14.96	14.75	14.91	1,664,166	-0.02(-0.12%)
Jul 08, 2005	14.64	15.04	14.64	14.92	1,136,576	+0.29(+2.01%)
Jul 07, 2005	14.48	14.66	14.44	14.63	1,244,565	+0.04(+0.26%)
Jul 06, 2005	14.59	14.70	14.53	14.59	940,744	-0.04(-0.28%)
Jul 05, 2005	14.33	14.71	14.30	14.63	1,001,992	+0.26(+1.81%)
Jul 01, 2005	14.41	14.43	14.13	14.37	782,521	+0.01(+0.05%)
Jun 30, 2005	14.37	14.50	14.30	14.37	586,689	-0.00(-0.03%)
Jun 29, 2005	14.38	14.41	14.27	14.37	894,271	-0.01(-0.10%)
Jun 28, 2005	14.31	14.42	14.28	14.38	1,241,879	+0.06(+0.42%)
Jun 27, 2005	14.15	14.42	14.13	14.32	2,042,667	+0.18(+1.24%)
Jun 24, 2005	14.15	14.32	13.91	14.15	4,968,324	-0.04(-0.29%)
Jun 23, 2005	14.02	14.54	14.02	14.19	3,548,611	+0.18(+1.25%)
Jun 22, 2005	13.87	14.04	13.61	14.02	1,487,945	+0.20(+1.48%)
Jun 21, 2005	14.00	14.01	13.72	13.81	462,582	-0.17(-1.25%)
Jun 20, 2005	13.85	14.08	13.70	13.99	787,625	+0.08(+0.56%)
Jun 17, 2005	14.18	14.21	13.81	13.91	1,597,009	-0.26(-1.81%)
Jun 16, 2005	13.90	14.21	13.90	14.16	2,037,563	+0.28(+2.04%)
Jun 15, 2005	13.83	13.94	13.64	13.88	1,233,014	+0.11(+0.78%)
Jun 14, 2005	13.40	13.77	13.39	13.77	767,746	+0.37(+2.78%)
Jun 13, 2005	13.37	13.61	13.33	13.40	497,772	+0.02(+0.14%)
Jun 10, 2005	13.55	13.55	13.33	13.38	820,935	-0.15(-1.07%)
Jun 09, 2005	13.48	13.67	13.40	13.53	949,340	+0.01(+0.08%)
Jun 08, 2005	13.77	13.77	13.38	13.52	1,104,072	-0.22(-1.60%)
Jun 07, 2005	13.69	13.96	13.69	13.74	1,319,513	+0.05(+0.38%)
Jun 06, 2005	13.44	13.74	13.44	13.68	1,021,065	+0.25(+1.88%)
Jun 03, 2005	13.65	13.68	13.42	13.43	890,779	-0.26(-1.88%)
Jun 02, 2005	13.50	13.84	13.47	13.69	1,617,425	+0.17(+1.27%)
Jun 01, 2005	13.40	13.62	13.37	13.52	1,108,101	+0.05(+0.39%)
May 31, 2005	13.49	13.57	13.36	13.46	759,418	-0.12(-0.90%)
May 27, 2005	13.46	13.68	13.40	13.59	1,266,056	+0.19(+1.39%)
May 26, 2005	13.30	13.49	13.29	13.40	2,975,084	+0.12(+0.90%)
May 25, 2005	13.49	13.51	13.24	13.28	1,653,421	-0.17(-1.30%)
May 24, 2005	13.61	13.61	13.42	13.46	1,324,617	-0.16(-1.20%)
May 23, 2005	13.54	13.73	13.54	13.62	2,253,005	+0.08(+0.58%)
May 20, 2005	13.53	13.58	13.45	13.54	1,279,756	+0.01(+0.11%)
May 19, 2005	13.58	13.68	13.43	13.53	1,678,941	-0.05(-0.36%)
May 18, 2005	13.40	13.77	13.40	13.58	3,534,373	+0.22(+1.67%)
May 17, 2005	13.49	13.49	13.07	13.35	5,858,834	+0.66(+5.22%)
May 16, 2005	12.27	12.73	12.21	12.69	3,333,975	+0.37(+2.99%)
May 13, 2005	12.31	12.46	12.02	12.32	2,591,211	+0.01(+0.06%)
May 12, 2005	12.34	12.43	12.21	12.31	2,028,430	-0.08(-0.66%)
May 11, 2005	12.43	12.49	12.17	12.40	3,130,621	+0.06(+0.45%)
May 10, 2005	12.37	12.56	12.21	12.34	2,794,564	-0.07(-0.57%)
May 09, 2005	12.43	12.45	12.14	12.41	2,423,854	+0.22(+1.83%)
May 06, 2005	12.17	12.19	11.95	12.19	1,938,976	+0.21(+1.77%)
May 05, 2005	11.93	12.11	11.85	11.98	2,137,225	+0.01(+0.06%)
May 04, 2005	11.46	12.32	11.46	11.97	3,238,879	+0.48(+4.21%)
May 03, 2005	11.28	11.53	11.28	11.48	2,601,688	+0.11(+0.95%)

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.