Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.42	19.85	19.42	19.84	11,628,335	+0.57(+2.94%)
Jul 28, 2005	19.16	19.38	19.16	19.28	7,358,077	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.08	19.15	10,608,331	-0.18(-0.92%)
Jul 26, 2005	19.50	19.59	19.29	19.33	8,238,583	-0.17(-0.85%)
Jul 25, 2005	19.50	19.61	19.41	19.49	6,808,252	-0.20(-1.03%)
Jul 22, 2005	19.45	19.71	19.42	19.70	8,170,091	+0.10(+0.52%)
Jul 21, 2005	19.42	19.89	19.27	19.59	8,704,207	-0.08(-0.39%)
Jul 20, 2005	19.53	19.73	19.47	19.67	7,559,942	+0.03(+0.16%)
Jul 19, 2005	19.66	19.71	19.57	19.64	7,477,154	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,213,134	-0.06(-0.29%)
Jul 15, 2005	19.05	19.78	18.84	19.73	22,761,356	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,275,038	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.84	10,166,900	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,284,926	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,327,866	+0.20(+1.12%)
Jul 08, 2005	17.82	18.38	17.68	18.24	14,639,965	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.42	17.82	9,788,463	+0.19(+1.08%)
Jul 06, 2005	17.80	17.82	17.58	17.63	7,398,764	-0.17(-0.96%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,311,367	+0.02(+0.11%)
Jul 01, 2005	17.70	17.91	17.65	17.79	7,048,761	+0.12(+0.68%)
Jun 30, 2005	17.86	17.95	17.66	17.66	12,664,992	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.75	17.77	10,033,213	-0.21(-1.17%)
Jun 28, 2005	17.93	18.13	17.90	17.98	8,049,129	+0.05(+0.28%)
Jun 27, 2005	17.95	18.12	17.91	17.93	5,518,361	-0.08(-0.42%)
Jun 24, 2005	18.19	18.26	17.96	18.00	11,065,628	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.19	10,777,049	-0.29(-1.55%)
Jun 22, 2005	18.63	18.64	18.43	18.47	6,729,548	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.49	9,206,590	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,934,344	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.45	18.46	11,578,694	-0.08(-0.45%)
Jun 16, 2005	18.47	18.58	18.42	18.54	7,706,352	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,687,977	-0.22(-1.19%)
Jun 14, 2005	18.56	18.82	18.56	18.65	7,694,413	+0.12(+0.65%)
Jun 13, 2005	18.52	18.75	18.40	18.53	12,822,556	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.45	18.80	12,548,900	+0.35(+1.90%)
Jun 09, 2005	18.61	18.63	18.30	18.45	13,028,976	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.61	17,683,956	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,456,538	-0.53(-2.76%)
Jun 06, 2005	19.36	19.38	19.22	19.36	6,384,415	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.40	19.42	5,992,311	-0.39(-1.96%)
Jun 02, 2005	19.66	19.87	19.61	19.81	4,972,463	+0.06(+0.32%)
Jun 01, 2005	19.63	19.83	19.54	19.75	6,634,821	+0.05(+0.26%)
May 31, 2005	19.84	19.84	19.69	19.70	8,721,173	-0.20(-1.02%)
May 27, 2005	19.99	19.99	19.84	19.90	4,606,123	-0.14(-0.70%)
May 26, 2005	19.73	20.05	19.71	20.04	7,928,796	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.59	19.66	5,910,465	+0.01(+0.06%)
May 24, 2005	19.85	19.92	19.52	19.65	8,136,159	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.94	7,013,572	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.70	6,314,351	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,867,058	+0.25(+1.28%)
May 18, 2005	19.19	19.52	19.15	19.47	8,167,420	+0.39(+2.04%)
May 17, 2005	19.03	19.14	18.87	19.08	5,387,974	+0.06(+0.30%)
May 16, 2005	18.91	19.10	18.84	19.02	6,066,302	+0.15(+0.78%)
May 13, 2005	18.87	18.99	18.78	18.87	7,014,201	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.96	7,641,630	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.91	19.00	9,080,445	-0.16(-0.83%)
May 10, 2005	19.07	19.30	18.97	19.16	7,067,926	-0.01(-0.07%)
May 09, 2005	18.91	19.19	18.84	19.17	9,529,102	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.70	18.70	9,867,166	-0.36(-1.87%)
May 05, 2005	19.22	19.28	18.94	19.06	7,388,239	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.93	19.18	7,586,647	+0.21(+1.11%)
May 03, 2005	18.92	19.10	18.84	18.97	10,744,373	+0.15(+0.78%)

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.