Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.84	15.98	15.67	15.89	313,826	+0.11(+0.68%)
Jul 28, 2005	15.59	15.80	15.54	15.79	301,512	+0.12(+0.80%)
Jul 27, 2005	15.44	15.78	15.39	15.66	330,200	-0.18(-1.16%)
Jul 26, 2005	15.96	16.10	15.63	15.84	323,918	-0.05(-0.31%)
Jul 25, 2005	15.97	16.25	15.74	15.89	209,143	-0.31(-1.90%)
Jul 22, 2005	16.22	16.30	15.84	16.20	447,311	-0.02(-0.15%)
Jul 21, 2005	17.06	17.20	16.22	16.23	751,282	-0.92(-5.38%)
Jul 20, 2005	15.44	17.21	15.38	17.15	874,340	+1.36(+8.58%)
Jul 19, 2005	15.26	15.86	15.26	15.79	96,988	+0.50(+3.26%)
Jul 18, 2005	15.73	15.80	15.14	15.29	332,903	-0.54(-3.44%)
Jul 15, 2005	15.55	15.93	15.55	15.84	409,000	+0.20(+1.25%)
Jul 14, 2005	15.26	15.74	15.25	15.64	270,909	+0.42(+2.79%)
Jul 13, 2005	15.22	15.36	14.84	15.22	188,755	-0.21(-1.35%)
Jul 12, 2005	14.97	15.58	14.86	15.43	245,282	+0.28(+1.87%)
Jul 11, 2005	14.68	15.16	14.64	15.14	174,743	+0.42(+2.82%)
Jul 08, 2005	14.06	14.76	14.03	14.73	303,454	+0.67(+4.73%)
Jul 07, 2005	13.97	14.06	13.81	14.06	292,522	+0.05(+0.36%)
Jul 06, 2005	13.98	14.16	13.93	14.01	349,166	-0.05(-0.35%)
Jul 05, 2005	14.16	14.35	13.93	14.06	403,164	-0.14(-1.00%)
Jul 01, 2005	14.14	14.40	14.01	14.20	181,442	+0.16(+1.12%)
Jun 30, 2005	14.39	14.41	14.02	14.05	301,851	-0.27(-1.86%)
Jun 29, 2005	14.38	14.47	14.18	14.31	175,840	-0.02(-0.12%)
Jun 28, 2005	14.13	14.38	14.04	14.33	242,794	+0.23(+1.65%)
Jun 27, 2005	14.26	14.26	13.99	14.10	183,099	-0.25(-1.74%)
Jun 24, 2005	14.57	14.70	14.27	14.35	955,540	-0.21(-1.43%)
Jun 23, 2005	14.51	15.05	14.42	14.55	284,821	-0.02(-0.11%)
Jun 22, 2005	14.43	14.65	14.40	14.57	207,483	+0.11(+0.75%)
Jun 21, 2005	14.46	14.52	14.24	14.46	99,448	+0.10(+0.69%)
Jun 20, 2005	14.55	14.55	14.33	14.36	108,386	-0.22(-1.54%)
Jun 17, 2005	14.75	14.75	14.47	14.59	286,759	-0.11(-0.74%)
Jun 16, 2005	14.59	14.76	14.50	14.70	258,564	+0.03(+0.17%)
Jun 15, 2005	14.61	14.74	14.25	14.67	181,438	-0.03(-0.17%)
Jun 14, 2005	14.53	14.76	14.53	14.70	168,925	+0.08(+0.57%)
Jun 13, 2005	14.64	14.77	14.45	14.61	185,114	-0.02(-0.11%)
Jun 10, 2005	14.80	14.80	14.45	14.63	135,805	-0.23(-1.57%)
Jun 09, 2005	14.21	14.86	14.21	14.86	255,114	+0.54(+3.77%)
Jun 08, 2005	14.01	14.39	14.01	14.32	151,251	+0.24(+1.71%)
Jun 07, 2005	14.16	14.39	14.05	14.08	255,987	+0.00(+0.00%)
Jun 06, 2005	14.18	14.21	13.95	14.08	204,731	-0.18(-1.28%)
Jun 03, 2005	14.44	14.44	14.04	14.26	335,527	-0.06(-0.41%)
Jun 02, 2005	13.87	14.45	13.87	14.32	326,793	+0.36(+2.56%)
Jun 01, 2005	13.82	14.06	13.68	13.96	952,504	+0.08(+0.60%)
May 31, 2005	13.87	14.00	13.84	13.88	324,859	+0.01(+0.06%)
May 27, 2005	13.97	13.97	13.72	13.87	180,005	-0.10(-0.71%)
May 26, 2005	13.66	13.97	13.66	13.97	388,809	+0.33(+2.44%)
May 25, 2005	13.83	13.84	13.55	13.64	425,562	-0.28(-2.03%)
May 24, 2005	13.72	13.98	13.63	13.92	376,110	+0.16(+1.15%)
May 23, 2005	13.64	13.89	13.64	13.76	435,602	+0.12(+0.91%)
May 20, 2005	13.75	13.75	13.40	13.64	246,187	-0.05(-0.36%)
May 19, 2005	13.70	13.87	13.58	13.69	183,334	-0.09(-0.66%)
May 18, 2005	13.75	13.98	13.44	13.78	291,822	+0.13(+0.98%)
May 17, 2005	13.49	13.69	13.35	13.65	165,343	+0.03(+0.18%)
May 16, 2005	13.37	13.62	13.25	13.62	217,478	+0.30(+2.25%)
May 13, 2005	12.72	13.41	12.72	13.32	349,519	+0.56(+4.36%)
May 12, 2005	12.90	13.10	12.71	12.77	238,023	-0.19(-1.48%)
May 11, 2005	12.78	13.02	12.53	12.96	213,587	+0.11(+0.84%)
May 10, 2005	12.98	12.98	12.72	12.85	160,575	-0.32(-2.46%)
May 09, 2005	13.11	13.28	12.91	13.17	205,727	+0.10(+0.79%)
May 06, 2005	13.09	13.15	12.82	13.07	127,859	+0.11(+0.87%)
May 05, 2005	12.65	13.10	12.65	12.96	248,353	+0.07(+0.58%)
May 04, 2005	12.56	12.93	12.54	12.88	223,938	+0.29(+2.31%)
May 03, 2005	12.60	12.84	12.46	12.59	340,648	-0.04(-0.33%)

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.