Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.29	15.35	15.26	15.32	78,134	+0.13(+0.84%)
Jul 28, 2005	15.07	15.26	15.03	15.19	72,678	+0.10(+0.64%)
Jul 27, 2005	15.00	15.18	14.95	15.10	84,245	+0.19(+1.26%)
Jul 26, 2005	15.04	15.12	14.91	14.91	92,539	-0.11(-0.73%)
Jul 25, 2005	14.97	15.04	14.89	15.02	53,253	+0.10(+0.64%)
Jul 22, 2005	14.75	14.92	14.75	14.92	37,539	+0.15(+0.99%)
Jul 21, 2005	14.87	14.98	14.78	14.78	82,499	-0.14(-0.95%)
Jul 20, 2005	14.78	14.95	14.66	14.92	58,055	+0.05(+0.31%)
Jul 19, 2005	14.86	14.98	14.59	14.87	144,483	+0.01(+0.09%)
Jul 18, 2005	14.96	14.99	14.85	14.86	51,071	-0.14(-0.92%)
Jul 15, 2005	14.98	15.01	14.86	15.00	71,368	+0.10(+0.68%)
Jul 14, 2005	15.05	15.07	14.89	14.90	79,880	-0.04(-0.28%)
Jul 13, 2005	14.96	15.06	14.88	14.94	56,090	-0.07(-0.46%)
Jul 12, 2005	14.87	15.01	14.80	15.01	75,951	+0.12(+0.83%)
Jul 11, 2005	14.94	15.03	14.78	14.88	105,197	-0.10(-0.67%)
Jul 08, 2005	14.99	15.14	14.98	14.98	68,749	-0.06(-0.40%)
Jul 07, 2005	15.05	15.07	14.91	15.04	67,221	-0.01(-0.06%)
Jul 06, 2005	15.14	15.23	15.05	15.05	78,134	-0.13(-0.84%)
Jul 05, 2005	15.01	15.21	14.95	15.18	89,265	+0.26(+1.72%)
Jul 01, 2005	15.09	15.12	14.91	14.92	63,075	-0.12(-0.79%)
Jun 30, 2005	14.75	15.07	14.71	15.04	110,654	+0.24(+1.64%)
Jun 29, 2005	14.70	14.80	14.60	14.80	51,725	+0.05(+0.37%)
Jun 28, 2005	14.59	14.79	14.55	14.74	50,634	+0.12(+0.82%)
Jun 27, 2005	14.66	14.74	14.55	14.63	85,991	-0.10(-0.68%)
Jun 24, 2005	14.85	14.85	14.66	14.73	56,745	-0.05(-0.34%)
Jun 23, 2005	14.71	14.83	14.66	14.78	90,574	-0.05(-0.31%)
Jun 22, 2005	14.76	14.85	14.68	14.82	53,690	+0.07(+0.50%)
Jun 21, 2005	14.95	15.03	14.75	14.75	70,277	-0.26(-1.71%)
Jun 20, 2005	14.89	15.01	14.78	15.01	49,543	+0.08(+0.52%)
Jun 17, 2005	14.68	14.93	14.63	14.93	61,983	+0.27(+1.81%)
Jun 16, 2005	14.89	14.95	14.50	14.66	150,157	-0.18(-1.20%)
Jun 15, 2005	14.79	14.86	14.68	14.84	77,479	+0.02(+0.15%)
Jun 14, 2005	14.85	15.06	14.71	14.82	101,487	+0.02(+0.15%)
Jun 13, 2005	14.85	14.89	14.66	14.79	67,658	+0.04(+0.28%)
Jun 10, 2005	14.78	14.78	14.62	14.75	89,701	+0.00(+0.00%)
Jun 09, 2005	14.85	14.89	14.66	14.75	66,567	+0.00(+0.00%)
Jun 08, 2005	14.62	14.78	14.62	14.75	68,749	+0.10(+0.69%)
Jun 07, 2005	14.65	14.66	14.60	14.65	70,713	+0.04(+0.25%)
Jun 06, 2005	14.53	14.65	14.53	14.62	63,075	+0.07(+0.47%)
Jun 03, 2005	14.62	14.63	14.50	14.55	63,948	+0.05(+0.32%)
Jun 02, 2005	14.41	14.57	14.38	14.50	62,856	+0.05(+0.32%)
Jun 01, 2005	14.42	14.56	14.35	14.46	96,031	+0.04(+0.25%)
May 31, 2005	14.37	14.61	14.33	14.42	93,412	+0.10(+0.67%)
May 27, 2005	14.26	14.34	14.21	14.32	54,126	+0.08(+0.58%)
May 26, 2005	14.18	14.31	14.11	14.24	133,570	+0.06(+0.42%)
May 25, 2005	14.18	14.18	14.13	14.18	84,900	+0.00(+0.03%)
May 24, 2005	14.18	14.20	14.10	14.18	73,332	+0.01(+0.06%)
May 23, 2005	14.18	14.20	14.10	14.17	74,642	+0.00(+0.00%)
May 20, 2005	14.18	14.20	14.09	14.17	68,967	-0.03(-0.23%)
May 19, 2005	14.19	14.20	14.13	14.20	95,812	+0.04(+0.29%)
May 18, 2005	14.13	14.18	14.06	14.16	95,812	+0.09(+0.65%)
May 17, 2005	14.17	14.17	14.01	14.07	101,269	-0.02(-0.16%)
May 16, 2005	14.16	14.20	13.97	14.09	89,483	-0.02(-0.16%)
May 13, 2005	14.25	14.25	14.02	14.11	155,614	-0.14(-0.96%)
May 12, 2005	14.30	14.31	14.19	14.25	63,075	-0.01(-0.06%)
May 11, 2005	14.20	14.39	14.20	14.26	99,305	+0.06(+0.42%)
May 10, 2005	14.20	14.24	13.95	14.20	149,066	-0.05(-0.32%)
May 09, 2005	14.25	14.43	14.18	14.24	126,804	-0.10(-0.67%)
May 06, 2005	14.45	14.46	14.27	14.34	122,439	-0.47(-3.16%)
May 05, 2005	14.66	14.89	14.66	14.81	127,896	+0.15(+1.00%)
May 04, 2005	14.55	14.79	14.46	14.66	176,566	+0.11(+0.72%)
May 03, 2005	14.46	14.62	14.46	14.56	91,666	+0.09(+0.63%)

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.