Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.70	18.74	18.26	18.33	160,100	-0.47(-2.50%)
Jul 28, 2005	18.60	19.00	18.36	18.80	78,900	+0.28(+1.51%)
Jul 27, 2005	18.20	18.52	18.15	18.52	113,300	+0.22(+1.20%)
Jul 26, 2005	18.20	18.37	18.17	18.30	138,200	+0.18(+0.99%)
Jul 25, 2005	18.23	18.30	18.00	18.12	105,300	-0.09(-0.49%)
Jul 22, 2005	18.00	18.23	17.90	18.21	101,100	+0.24(+1.34%)
Jul 21, 2005	17.90	18.00	17.87	17.97	231,800	+0.07(+0.39%)
Jul 20, 2005	17.40	17.93	17.40	17.90	131,500	+0.40(+2.29%)
Jul 19, 2005	17.10	17.60	17.10	17.50	83,000	+0.36(+2.10%)
Jul 18, 2005	17.32	17.32	17.10	17.14	101,200	-0.18(-1.04%)
Jul 15, 2005	17.26	17.35	17.25	17.32	21,300	+0.06(+0.35%)
Jul 14, 2005	17.30	17.42	17.16	17.26	55,000	+0.01(+0.06%)
Jul 13, 2005	17.30	17.32	17.16	17.25	72,200	-0.10(-0.58%)
Jul 12, 2005	17.33	17.40	17.17	17.35	96,800	+0.02(+0.12%)
Jul 11, 2005	17.49	17.62	17.26	17.33	120,400	-0.26(-1.48%)
Jul 08, 2005	17.40	17.63	17.15	17.59	132,500	+0.21(+1.21%)
Jul 07, 2005	17.40	17.60	17.11	17.38	159,100	-0.16(-0.91%)
Jul 06, 2005	17.45	17.55	17.30	17.54	99,100	+0.09(+0.52%)
Jul 05, 2005	17.39	17.45	17.20	17.45	146,000	+0.06(+0.35%)
Jul 01, 2005	17.05	17.39	17.00	17.39	158,200	+0.28(+1.64%)
Jun 30, 2005	17.15	17.16	16.90	17.11	225,300	-0.02(-0.12%)
Jun 29, 2005	17.12	17.37	17.00	17.13	173,900	+0.01(+0.06%)
Jun 28, 2005	17.19	17.41	17.00	17.12	186,100	-0.02(-0.12%)
Jun 27, 2005	17.34	17.43	17.10	17.14	287,300	-0.20(-1.15%)
Jun 24, 2005	17.10	17.34	17.03	17.34	348,500	+0.24(+1.40%)
Jun 23, 2005	17.05	17.31	16.90	17.10	263,900	-0.04(-0.23%)
Jun 22, 2005	17.07	17.14	16.89	17.14	77,900	+0.06(+0.35%)
Jun 21, 2005	17.13	17.20	17.00	17.08	50,900	-0.05(-0.29%)
Jun 20, 2005	17.15	17.20	16.85	17.13	77,600	-0.09(-0.52%)
Jun 17, 2005	17.20	17.23	17.00	17.22	167,700	+0.11(+0.64%)
Jun 16, 2005	17.00	17.20	16.85	17.11	56,100	+0.03(+0.18%)
Jun 15, 2005	17.15	17.15	16.80	17.08	58,100	-0.12(-0.70%)
Jun 14, 2005	16.90	17.20	16.66	17.20	53,200	+0.22(+1.30%)
Jun 13, 2005	17.10	17.10	16.83	16.98	183,800	-0.23(-1.34%)
Jun 10, 2005	17.30	17.30	17.02	17.21	50,300	-0.07(-0.41%)
Jun 09, 2005	17.30	17.35	17.15	17.28	91,600	+0.11(+0.64%)
Jun 08, 2005	17.30	17.42	17.05	17.17	89,800	-0.13(-0.75%)
Jun 07, 2005	17.43	17.45	17.29	17.30	25,400	-0.13(-0.75%)
Jun 06, 2005	17.30	17.43	17.30	17.43	37,400	+0.13(+0.75%)
Jun 03, 2005	17.43	17.43	17.30	17.30	74,700	-0.11(-0.63%)
Jun 02, 2005	17.25	17.42	17.15	17.41	195,000	+0.17(+0.99%)
Jun 01, 2005	17.27	17.27	17.00	17.24	100,200	-0.14(-0.81%)
May 31, 2005	17.20	17.38	17.19	17.38	152,100	+0.18(+1.05%)
May 27, 2005	17.15	17.43	17.10	17.20	79,400	+0.00(+0.00%)
May 26, 2005	17.11	17.20	17.05	17.20	54,300	+0.09(+0.53%)
May 25, 2005	17.15	17.27	17.08	17.11	57,400	-0.04(-0.23%)
May 24, 2005	17.20	17.23	17.10	17.15	50,700	-0.18(-1.04%)
May 23, 2005	17.15	17.36	17.12	17.33	146,100	+0.23(+1.35%)
May 20, 2005	16.88	17.30	16.85	17.10	234,900	+0.27(+1.60%)
May 19, 2005	16.90	16.92	16.78	16.83	10,000	-0.02(-0.12%)
May 18, 2005	17.00	17.00	16.75	16.85	47,200	-0.10(-0.59%)
May 17, 2005	16.70	17.00	16.52	16.95	125,200	+0.31(+1.86%)
May 16, 2005	16.50	16.64	16.45	16.64	130,000	+0.25(+1.53%)
May 13, 2005	16.50	16.50	16.30	16.39	182,000	-0.06(-0.36%)
May 12, 2005	16.60	16.70	16.40	16.45	151,800	-0.08(-0.48%)
May 11, 2005	16.30	16.55	16.27	16.53	81,800	+0.31(+1.91%)
May 10, 2005	16.17	16.23	16.00	16.22	142,400	+0.05(+0.31%)
May 09, 2005	16.25	16.25	16.11	16.17	157,800	-0.13(-0.80%)
May 06, 2005	16.75	16.80	16.25	16.30	191,900	-0.38(-2.28%)
May 05, 2005	16.60	16.75	16.37	16.68	232,500	+0.05(+0.30%)
May 04, 2005	16.45	16.65	16.30	16.63	167,100	+0.25(+1.53%)
May 03, 2005	16.30	16.42	16.25	16.38	56,000	+0.06(+0.37%)

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.