Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.90	15.04	14.80	15.00	6,117,939	+0.10(+0.67%)
Jul 28, 2005	14.82	14.96	14.67	14.90	5,966,179	+0.13(+0.86%)
Jul 27, 2005	14.74	14.87	14.67	14.77	4,970,204	+0.07(+0.48%)
Jul 26, 2005	14.93	15.02	14.61	14.70	6,251,971	-0.32(-2.16%)
Jul 25, 2005	15.08	15.16	14.93	15.02	6,624,790	+0.02(+0.12%)
Jul 22, 2005	14.92	15.04	14.87	15.00	6,842,626	+0.08(+0.55%)
Jul 21, 2005	15.17	15.17	14.58	14.92	13,220,303	+0.17(+1.14%)
Jul 20, 2005	14.45	14.84	14.45	14.75	6,861,965	+0.32(+2.24%)
Jul 19, 2005	14.43	14.61	14.29	14.43	11,153,414	+0.04(+0.28%)
Jul 18, 2005	14.36	14.65	14.35	14.39	6,742,169	+0.02(+0.13%)
Jul 15, 2005	14.37	14.42	14.30	14.37	3,614,840	-0.05(-0.34%)
Jul 14, 2005	14.71	14.83	14.42	14.42	5,982,564	-0.22(-1.53%)
Jul 13, 2005	14.52	14.69	14.41	14.64	4,307,564	+0.05(+0.33%)
Jul 12, 2005	14.69	14.71	14.51	14.59	3,590,398	-0.09(-0.58%)
Jul 11, 2005	14.56	14.76	14.46	14.68	5,747,806	+0.23(+1.60%)
Jul 08, 2005	14.35	14.53	14.33	14.45	4,456,101	+0.22(+1.54%)
Jul 07, 2005	14.17	14.26	14.03	14.23	3,776,001	-0.06(-0.39%)
Jul 06, 2005	14.20	14.40	14.12	14.29	4,367,462	+0.15(+1.03%)
Jul 05, 2005	14.12	14.17	13.85	14.14	4,708,586	+0.02(+0.13%)
Jul 01, 2005	14.02	14.13	13.82	14.12	5,181,594	+0.18(+1.31%)
Jun 30, 2005	14.15	14.33	13.86	13.94	6,876,201	-0.17(-1.21%)
Jun 29, 2005	13.81	14.20	13.74	14.11	6,522,184	+0.28(+2.02%)
Jun 28, 2005	13.75	13.90	13.68	13.83	3,109,063	+0.15(+1.12%)
Jun 27, 2005	13.68	13.79	13.55	13.68	3,204,148	+0.02(+0.16%)
Jun 24, 2005	13.55	13.89	13.53	13.66	4,977,994	+0.15(+1.10%)
Jun 23, 2005	13.63	13.82	13.40	13.51	6,271,848	-0.24(-1.73%)
Jun 22, 2005	13.92	13.98	13.68	13.75	4,490,213	-0.14(-1.02%)
Jun 21, 2005	13.92	14.05	13.65	13.89	5,731,958	-0.09(-0.61%)
Jun 20, 2005	14.35	14.38	13.96	13.97	5,816,568	-0.38(-2.62%)
Jun 17, 2005	14.33	14.45	14.15	14.35	9,556,846	+0.20(+1.42%)
Jun 16, 2005	13.88	14.27	13.88	14.15	9,597,136	+0.49(+3.60%)
Jun 15, 2005	13.44	13.66	13.37	13.66	5,922,934	+0.48(+3.65%)
Jun 14, 2005	13.40	13.51	13.07	13.18	5,191,801	-0.22(-1.67%)
Jun 13, 2005	13.34	13.48	13.17	13.40	9,351,366	+0.10(+0.73%)
Jun 10, 2005	13.06	13.35	12.97	13.30	4,503,375	+0.28(+2.14%)
Jun 09, 2005	13.05	13.07	12.84	13.02	5,071,198	+0.01(+0.06%)
Jun 08, 2005	13.26	13.32	12.99	13.02	5,164,940	-0.25(-1.85%)
Jun 07, 2005	13.49	13.53	13.24	13.26	6,475,448	-0.21(-1.55%)
Jun 06, 2005	13.80	13.83	13.41	13.47	4,181,052	-0.24(-1.74%)
Jun 03, 2005	13.56	13.85	13.56	13.71	5,286,348	+0.21(+1.57%)
Jun 02, 2005	13.50	13.91	13.39	13.50	7,287,162	+0.06(+0.47%)
Jun 01, 2005	13.16	13.56	13.03	13.43	5,273,993	+0.29(+2.21%)
May 31, 2005	13.09	13.22	12.79	13.14	4,811,461	-0.09(-0.68%)
May 27, 2005	13.09	13.24	13.05	13.23	3,536,946	+0.22(+1.72%)
May 26, 2005	12.97	13.08	12.91	13.01	5,168,701	+0.12(+0.92%)
May 25, 2005	12.88	12.92	12.71	12.89	10,383,064	+0.01(+0.06%)
May 24, 2005	12.68	12.91	12.66	12.88	7,006,205	+0.26(+2.03%)
May 23, 2005	12.04	12.73	12.03	12.62	7,176,498	+0.06(+0.44%)
May 20, 2005	12.74	12.74	12.50	12.57	5,668,568	-0.21(-1.63%)
May 19, 2005	12.81	12.83	12.61	12.78	4,402,380	-0.04(-0.32%)
May 18, 2005	12.64	13.00	12.60	12.82	8,119,827	+0.35(+2.78%)
May 17, 2005	12.08	12.54	12.03	12.47	9,632,591	+0.53(+4.43%)
May 16, 2005	11.91	12.02	11.73	11.94	9,866,812	+0.01(+0.06%)
May 13, 2005	12.34	12.39	11.76	11.94	10,156,365	-0.38(-3.05%)
May 12, 2005	12.77	13.03	12.22	12.31	11,296,310	-0.81(-6.18%)
May 11, 2005	13.11	13.30	13.01	13.12	4,287,150	-0.11(-0.82%)
May 10, 2005	13.50	13.57	13.17	13.23	4,143,985	-0.27(-2.01%)
May 09, 2005	13.44	13.58	13.40	13.50	4,053,467	+0.01(+0.06%)
May 06, 2005	13.59	13.59	13.38	13.50	3,025,797	-0.01(-0.11%)
May 05, 2005	13.50	13.59	13.31	13.51	5,074,422	+0.10(+0.72%)
May 04, 2005	13.40	13.47	13.18	13.41	7,909,780	+0.24(+1.81%)
May 03, 2005	12.95	13.21	12.89	13.18	6,131,100	+0.23(+1.75%)

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.