Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.59	19.59	19.36	19.43	397,800	-0.08(-0.41%)
Jul 28, 2005	19.43	19.51	19.26	19.51	395,300	+0.20(+1.04%)
Jul 27, 2005	19.40	19.41	19.07	19.31	467,000	+0.05(+0.26%)
Jul 26, 2005	19.90	19.90	19.20	19.26	557,700	-0.64(-3.22%)
Jul 25, 2005	19.94	20.13	19.82	19.90	528,600	-0.04(-0.20%)
Jul 22, 2005	19.76	19.94	19.67	19.94	458,100	+0.24(+1.22%)
Jul 21, 2005	19.86	19.99	19.58	19.70	382,000	-0.05(-0.25%)
Jul 20, 2005	19.72	19.90	19.60	19.75	368,800	+0.13(+0.66%)
Jul 19, 2005	19.36	19.70	19.31	19.62	324,300	+0.41(+2.13%)
Jul 18, 2005	19.39	19.45	19.15	19.21	497,000	-0.18(-0.93%)
Jul 15, 2005	19.41	19.49	19.29	19.39	241,500	-0.02(-0.10%)
Jul 14, 2005	19.58	19.58	19.35	19.41	292,000	+0.06(+0.31%)
Jul 13, 2005	19.24	19.48	19.21	19.35	307,200	+0.15(+0.78%)
Jul 12, 2005	19.24	19.37	19.03	19.20	240,400	-0.02(-0.10%)
Jul 11, 2005	19.02	19.40	19.02	19.22	420,200	+0.30(+1.59%)
Jul 08, 2005	18.87	18.94	18.59	18.92	478,300	+0.15(+0.80%)
Jul 07, 2005	18.47	18.99	18.47	18.77	476,400	-0.11(-0.58%)
Jul 06, 2005	18.61	19.15	18.56	18.88	708,700	+0.37(+2.00%)
Jul 05, 2005	18.60	18.64	18.38	18.51	493,300	-0.05(-0.27%)
Jul 01, 2005	18.63	18.76	18.41	18.56	441,800	+0.06(+0.32%)
Jun 30, 2005	18.76	18.85	18.50	18.50	392,800	-0.10(-0.54%)
Jun 29, 2005	18.64	18.68	18.51	18.60	496,800	+0.09(+0.49%)
Jun 28, 2005	18.28	18.51	18.20	18.51	641,100	+0.40(+2.21%)
Jun 27, 2005	18.05	18.54	17.93	18.11	943,600	-0.04(-0.22%)
Jun 24, 2005	18.35	18.52	18.02	18.15	3,599,000	-0.19(-1.04%)
Jun 23, 2005	18.57	18.57	18.11	18.34	650,100	-0.31(-1.66%)
Jun 22, 2005	19.10	19.10	18.59	18.65	592,700	-0.35(-1.84%)
Jun 21, 2005	19.26	19.30	18.95	19.00	435,700	-0.18(-0.94%)
Jun 20, 2005	19.20	19.24	19.02	19.18	378,700	-0.02(-0.10%)
Jun 17, 2005	19.23	19.24	18.97	19.20	601,800	+0.02(+0.10%)
Jun 16, 2005	19.10	19.20	18.98	19.18	215,000	+0.09(+0.47%)
Jun 15, 2005	19.43	19.43	19.00	19.09	235,300	-0.23(-1.19%)
Jun 14, 2005	19.15	19.34	19.13	19.32	207,300	+0.17(+0.89%)
Jun 13, 2005	19.40	19.40	19.04	19.15	627,000	-0.20(-1.03%)
Jun 10, 2005	19.46	19.46	19.21	19.35	304,600	-0.10(-0.51%)
Jun 09, 2005	19.44	19.49	19.25	19.45	273,700	+0.08(+0.41%)
Jun 08, 2005	19.46	19.50	19.31	19.37	366,800	+0.04(+0.21%)
Jun 07, 2005	19.43	19.62	19.28	19.33	338,100	+0.03(+0.16%)
Jun 06, 2005	19.39	19.45	19.11	19.30	354,000	+0.03(+0.16%)
Jun 03, 2005	19.26	19.51	19.21	19.27	419,900	+0.08(+0.42%)
Jun 02, 2005	19.37	19.37	19.10	19.19	353,600	-0.17(-0.88%)
Jun 01, 2005	19.08	19.47	19.01	19.36	486,900	+0.19(+0.99%)
May 31, 2005	19.14	19.22	19.02	19.17	368,500	+0.08(+0.42%)
May 27, 2005	19.54	19.54	19.00	19.09	420,300	-0.38(-1.95%)
May 26, 2005	19.10	19.66	18.81	19.47	1,891,100	+1.88(+10.69%)
May 25, 2005	17.79	17.79	17.37	17.59	339,200	-0.13(-0.73%)
May 24, 2005	17.85	17.85	17.58	17.72	355,900	+0.01(+0.06%)
May 23, 2005	17.65	17.80	17.46	17.71	399,400	+0.25(+1.43%)
May 20, 2005	17.58	17.58	17.36	17.46	209,200	+0.04(+0.23%)
May 19, 2005	17.30	17.47	17.24	17.42	190,900	+0.10(+0.58%)
May 18, 2005	17.20	17.47	17.16	17.32	316,200	+0.22(+1.29%)
May 17, 2005	17.13	17.13	16.93	17.10	407,100	-0.02(-0.12%)
May 16, 2005	16.79	17.18	16.79	17.12	318,400	+0.33(+1.97%)
May 13, 2005	17.05	17.13	16.77	16.79	215,700	-0.30(-1.76%)
May 12, 2005	17.38	17.45	17.04	17.09	237,200	-0.31(-1.78%)
May 11, 2005	17.24	17.52	17.19	17.40	229,100	+0.17(+0.99%)
May 10, 2005	17.40	17.41	17.21	17.23	225,800	-0.33(-1.88%)
May 09, 2005	17.38	17.63	17.32	17.56	226,000	+0.15(+0.86%)
May 06, 2005	17.48	17.54	17.33	17.41	177,000	+0.01(+0.06%)
May 05, 2005	17.45	17.57	17.19	17.40	287,000	-0.12(-0.68%)
May 04, 2005	17.30	17.60	17.29	17.52	303,000	+0.28(+1.62%)
May 03, 2005	17.28	17.36	17.10	17.24	294,500	+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.