Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.14	21.16	20.51	20.51	26,759	-0.65(-3.09%)
Jul 28, 2005	20.52	21.16	20.52	21.16	17,254	+0.55(+2.66%)
Jul 27, 2005	20.90	20.90	20.30	20.61	4,082	-0.41(-1.95%)
Jul 26, 2005	20.52	21.02	20.18	21.02	19,825	+0.43(+2.09%)
Jul 25, 2005	20.77	20.89	20.46	20.59	13,954	-0.34(-1.64%)
Jul 22, 2005	20.18	20.95	20.09	20.94	39,941	+0.85(+4.25%)
Jul 21, 2005	20.49	20.50	20.07	20.09	28,040	-0.17(-0.85%)
Jul 20, 2005	19.81	20.41	19.81	20.26	15,333	+0.34(+1.73%)
Jul 19, 2005	19.32	20.01	19.30	19.91	19,397	+0.53(+2.73%)
Jul 18, 2005	19.73	19.81	19.38	19.38	12,731	-0.31(-1.58%)
Jul 15, 2005	19.85	20.07	19.69	19.69	21,241	-0.25(-1.26%)
Jul 14, 2005	20.18	20.18	19.81	19.95	111,518	-0.05(-0.26%)
Jul 13, 2005	19.85	20.08	19.85	20.00	40,792	+0.04(+0.20%)
Jul 12, 2005	20.01	20.01	19.87	19.96	8,371	-0.06(-0.30%)
Jul 11, 2005	19.25	20.20	19.25	20.02	45,002	+0.67(+3.45%)
Jul 08, 2005	19.20	19.47	18.70	19.35	43,948	+0.28(+1.49%)
Jul 07, 2005	19.19	19.35	18.90	19.07	16,299	-0.28(-1.47%)
Jul 06, 2005	19.77	19.85	19.33	19.35	19,917	-0.36(-1.81%)
Jul 05, 2005	18.78	19.71	18.76	19.71	30,231	+0.73(+3.83%)
Jul 01, 2005	19.17	19.17	18.69	18.98	10,732	-0.03(-0.14%)
Jun 30, 2005	18.92	19.26	18.85	19.01	16,897	-0.05(-0.24%)
Jun 29, 2005	18.92	19.05	18.80	19.05	9,692	+0.26(+1.41%)
Jun 28, 2005	18.69	18.79	18.58	18.79	37,884	+0.22(+1.18%)
Jun 27, 2005	18.49	18.64	18.42	18.57	10,499	-0.01(-0.04%)
Jun 24, 2005	18.49	18.59	18.26	18.58	110,452	+0.09(+0.47%)
Jun 23, 2005	18.53	18.73	18.37	18.49	18,487	-0.11(-0.60%)
Jun 22, 2005	18.76	18.76	18.54	18.60	45,375	-0.03(-0.18%)
Jun 21, 2005	18.69	18.74	18.59	18.64	16,896	+0.06(+0.32%)
Jun 20, 2005	18.36	18.69	18.36	18.58	24,783	+0.05(+0.29%)
Jun 17, 2005	18.50	18.62	18.43	18.52	74,841	+0.00(+0.00%)
Jun 16, 2005	18.42	18.52	18.30	18.52	38,448	+0.16(+0.86%)
Jun 15, 2005	18.46	18.46	18.12	18.37	41,298	-0.09(-0.47%)
Jun 14, 2005	18.19	18.46	18.19	18.45	48,440	+0.12(+0.65%)
Jun 13, 2005	17.95	18.43	17.94	18.33	52,804	+0.24(+1.35%)
Jun 10, 2005	18.27	18.27	18.03	18.09	29,380	-0.05(-0.29%)
Jun 09, 2005	18.08	18.27	17.96	18.14	22,112	-0.01(-0.07%)
Jun 08, 2005	18.16	18.33	18.07	18.15	10,966	-0.01(-0.04%)
Jun 07, 2005	18.11	18.39	18.03	18.16	38,890	+0.15(+0.84%)
Jun 06, 2005	17.93	18.09	17.90	18.01	24,916	-0.03(-0.18%)
Jun 03, 2005	17.99	18.07	17.91	18.04	80,989	+0.01(+0.04%)
Jun 02, 2005	18.39	18.39	17.93	18.03	23,255	-0.28(-1.52%)
Jun 01, 2005	18.03	18.39	17.95	18.31	37,294	+0.38(+2.14%)
May 31, 2005	18.33	18.42	17.93	17.93	46,722	-0.36(-1.95%)
May 27, 2005	17.96	18.31	17.92	18.29	26,837	+0.25(+1.39%)
May 26, 2005	17.94	18.15	17.90	18.03	5,388	+0.10(+0.55%)
May 25, 2005	17.90	17.94	17.86	17.94	39,551	+0.04(+0.22%)
May 24, 2005	17.96	17.99	17.87	17.90	139,668	+0.03(+0.19%)
May 23, 2005	17.95	18.17	17.86	17.86	24,791	-0.15(-0.81%)
May 20, 2005	18.10	18.28	17.97	18.01	7,512	+0.08(+0.44%)
May 19, 2005	18.56	18.62	17.86	17.93	16,927	-0.65(-3.52%)
May 18, 2005	18.51	18.58	18.29	18.58	34,312	+0.32(+1.74%)
May 17, 2005	18.31	18.40	18.08	18.27	22,888	+0.11(+0.62%)
May 16, 2005	17.65	18.29	17.65	18.15	48,773	+0.56(+3.20%)
May 13, 2005	17.86	17.92	17.52	17.59	17,210	-0.35(-1.95%)
May 12, 2005	18.41	18.51	17.90	17.94	19,984	-0.29(-1.60%)
May 11, 2005	18.58	18.65	18.23	18.23	30,275	-0.12(-0.65%)
May 10, 2005	18.78	19.07	18.35	18.35	38,664	-0.58(-3.07%)
May 09, 2005	18.28	18.99	18.19	18.93	33,845	+0.66(+3.62%)
May 06, 2005	17.72	18.31	17.72	18.27	12,644	+0.37(+2.05%)
May 05, 2005	18.09	18.15	17.66	17.91	12,642	-0.10(-0.53%)
May 04, 2005	17.99	18.00	17.71	18.00	19,334	+0.03(+0.18%)
May 03, 2005	17.60	17.97	17.60	17.97	39,598	+0.23(+1.31%)

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.