Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.38	18.57	17.78	17.78	27,715	-0.52(-2.84%)
Jul 28, 2005	17.78	18.38	17.78	18.30	22,028	+0.44(+2.47%)
Jul 27, 2005	17.93	18.01	17.61	17.86	3,978	+0.04(+0.21%)
Jul 26, 2005	17.95	17.95	17.46	17.82	7,714	+0.28(+1.57%)
Jul 25, 2005	17.87	17.92	17.36	17.54	28,295	-0.46(-2.56%)
Jul 22, 2005	17.83	18.04	17.63	18.01	79,655	+0.52(+2.97%)
Jul 21, 2005	17.81	18.03	17.40	17.49	36,489	-0.38(-2.11%)
Jul 20, 2005	17.29	17.94	17.29	17.86	35,484	+0.37(+2.12%)
Jul 19, 2005	17.42	17.64	17.32	17.49	19,427	+0.15(+0.89%)
Jul 18, 2005	17.42	17.42	17.12	17.34	22,366	+0.00(+0.00%)
Jul 15, 2005	17.27	17.53	17.01	17.34	25,856	-0.11(-0.64%)
Jul 14, 2005	17.85	17.90	17.38	17.45	23,131	-0.27(-1.53%)
Jul 13, 2005	18.20	18.28	17.57	17.72	38,170	-0.74(-4.00%)
Jul 12, 2005	18.38	18.54	18.02	18.46	56,853	+0.05(+0.26%)
Jul 11, 2005	17.70	18.51	17.68	18.41	72,338	+0.80(+4.55%)
Jul 08, 2005	17.28	17.61	17.03	17.61	59,515	+0.36(+2.09%)
Jul 07, 2005	17.17	17.44	17.14	17.25	61,920	-0.10(-0.55%)
Jul 06, 2005	17.56	17.61	17.18	17.34	46,471	-0.19(-1.09%)
Jul 05, 2005	17.36	17.53	17.06	17.53	64,840	+0.11(+0.64%)
Jul 01, 2005	17.66	17.66	17.24	17.42	36,189	+0.06(+0.37%)
Jun 30, 2005	17.59	17.89	17.26	17.36	63,784	-0.19(-1.06%)
Jun 29, 2005	17.92	17.92	17.41	17.54	55,204	-0.27(-1.52%)
Jun 28, 2005	17.59	17.90	17.43	17.82	79,627	+0.35(+2.01%)
Jun 27, 2005	16.72	17.85	16.72	17.47	120,123	+0.74(+4.41%)
Jun 24, 2005	17.31	17.35	16.72	16.73	251,608	-0.62(-3.58%)
Jun 23, 2005	17.47	17.80	17.34	17.35	88,442	-0.40(-2.24%)
Jun 22, 2005	17.32	17.79	17.24	17.75	98,641	+0.49(+2.86%)
Jun 21, 2005	17.27	17.32	17.10	17.25	52,528	+0.01(+0.03%)
Jun 20, 2005	17.16	17.32	17.16	17.25	18,782	+0.02(+0.09%)
Jun 17, 2005	16.98	17.57	16.89	17.23	147,415	+0.26(+1.53%)
Jun 16, 2005	16.84	16.97	16.70	16.97	57,945	+0.08(+0.50%)
Jun 15, 2005	17.00	17.19	16.69	16.89	91,060	-0.11(-0.62%)
Jun 14, 2005	16.97	16.99	16.69	16.99	48,157	+0.06(+0.34%)
Jun 13, 2005	16.66	17.38	16.66	16.93	90,024	+0.36(+2.14%)
Jun 10, 2005	16.69	16.90	16.52	16.58	34,103	-0.18(-1.05%)
Jun 09, 2005	16.45	16.96	16.45	16.75	40,248	+0.14(+0.83%)
Jun 08, 2005	16.93	16.95	16.43	16.62	34,740	-0.32(-1.88%)
Jun 07, 2005	16.47	17.23	16.29	16.93	95,348	+0.46(+2.80%)
Jun 06, 2005	16.08	16.47	16.00	16.47	10,570	+0.31(+1.90%)
Jun 03, 2005	16.22	16.40	16.01	16.17	41,763	-0.18(-1.07%)
Jun 02, 2005	16.12	16.38	15.87	16.34	65,475	+0.22(+1.38%)
Jun 01, 2005	15.70	16.26	15.70	16.12	67,529	+0.41(+2.60%)
May 31, 2005	15.83	15.88	15.66	15.71	40,383	-0.18(-1.13%)
May 27, 2005	15.90	15.93	15.67	15.89	31,057	+0.08(+0.54%)
May 26, 2005	15.54	15.91	15.54	15.80	22,509	+0.23(+1.50%)
May 25, 2005	15.68	15.76	15.41	15.57	24,411	-0.21(-1.31%)
May 24, 2005	15.90	15.90	15.71	15.78	10,366	-0.08(-0.54%)
May 23, 2005	16.09	16.09	15.74	15.86	79,749	+0.01(+0.07%)
May 20, 2005	15.89	15.91	15.70	15.85	8,105	-0.16(-0.99%)
May 19, 2005	16.27	16.27	16.00	16.01	18,030	-0.27(-1.66%)
May 18, 2005	16.17	16.29	15.91	16.28	67,102	+0.22(+1.35%)
May 17, 2005	15.94	16.13	15.77	16.06	29,685	-0.02(-0.10%)
May 16, 2005	15.77	16.15	15.77	16.08	44,703	+0.16(+1.03%)
May 13, 2005	15.53	15.92	15.25	15.92	54,177	+0.45(+2.88%)
May 12, 2005	15.92	15.92	15.14	15.47	32,606	-0.43(-2.70%)
May 11, 2005	15.84	15.90	15.78	15.90	25,016	+0.07(+0.47%)
May 10, 2005	16.00	16.00	15.73	15.83	34,402	-0.12(-0.73%)
May 09, 2005	15.88	16.01	15.79	15.94	40,129	+0.13(+0.84%)
May 06, 2005	15.92	15.93	15.76	15.81	4,054	-0.01(-0.03%)
May 05, 2005	15.91	16.06	15.73	15.82	21,544	-0.07(-0.43%)
May 04, 2005	15.87	15.97	15.69	15.88	79,508	+0.10(+0.60%)
May 03, 2005	15.92	16.13	15.78	15.79	49,580	-0.16(-1.00%)

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.