Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.69	15.69	15.57	15.61	7,746	-0.02(-0.11%)
Jul 28, 2005	15.51	15.65	15.51	15.62	11,360	+0.20(+1.29%)
Jul 27, 2005	15.42	15.42	15.39	15.42	3,098	-0.02(-0.11%)
Jul 26, 2005	15.42	15.46	15.42	15.44	6,713	+0.03(+0.18%)
Jul 25, 2005	15.46	15.51	15.38	15.41	18,074	-0.01(-0.09%)
Jul 22, 2005	15.35	15.43	15.35	15.43	9,295	+0.07(+0.47%)
Jul 21, 2005	15.48	15.48	15.36	15.36	7,229	-0.15(-0.96%)
Jul 20, 2005	15.30	15.52	15.30	15.51	35,632	+0.16(+1.03%)
Jul 19, 2005	15.19	15.35	15.19	15.35	12,910	+0.16(+1.08%)
Jul 18, 2005	15.18	15.19	15.16	15.18	12,393	-0.07(-0.47%)
Jul 15, 2005	15.17	15.27	15.15	15.25	14,459	+0.04(+0.24%)
Jul 14, 2005	15.33	15.33	15.20	15.22	8,262	-0.05(-0.35%)
Jul 13, 2005	15.29	15.30	15.25	15.27	6,196	-0.08(-0.50%)
Jul 12, 2005	15.32	15.35	15.28	15.35	21,689	+0.04(+0.28%)
Jul 11, 2005	15.22	15.33	15.17	15.31	13,943	+0.16(+1.07%)
Jul 08, 2005	15.01	15.14	15.01	15.14	4,131	+0.28(+1.88%)
Jul 07, 2005	14.84	14.88	14.83	14.86	3,098	-0.02(-0.13%)
Jul 06, 2005	14.93	14.93	14.88	14.88	1,032	-0.06(-0.38%)
Jul 05, 2005	14.81	14.94	14.81	14.94	3,614	+0.16(+1.10%)
Jul 01, 2005	14.72	14.78	14.72	14.78	4,647	-0.03(-0.23%)
Jun 30, 2005	14.76	14.81	14.76	14.81	5,680	+0.06(+0.41%)
Jun 29, 2005	14.72	14.75	14.72	14.75	3,098	+0.06(+0.41%)
Jun 28, 2005	14.56	14.69	14.56	14.69	14,459	+0.22(+1.52%)
Jun 27, 2005	14.49	14.49	14.44	14.47	12,393	-0.00(-0.01%)
Jun 24, 2005	14.52	14.52	14.45	14.47	9,295	-0.15(-1.05%)
Jun 23, 2005	14.68	14.70	14.63	14.63	6,196	-0.14(-0.94%)
Jun 22, 2005	14.83	14.83	14.77	14.77	4,647	+0.01(+0.05%)
Jun 21, 2005	14.81	14.81	14.74	14.76	7,229	-0.06(-0.39%)
Jun 20, 2005	14.81	14.82	14.81	14.82	15,492	+0.00(+0.00%)
Jun 17, 2005	14.88	14.92	14.82	14.82	12,910	+0.03(+0.22%)
Jun 16, 2005	14.78	14.78	14.78	14.78	2,065	+0.12(+0.79%)
Jun 15, 2005	14.69	14.69	14.67	14.67	1,549	+0.04(+0.26%)
Jun 14, 2005	14.63	14.66	14.63	14.63	5,164	+0.04(+0.25%)
Jun 13, 2005	14.59	14.59	14.59	14.59	1,549	+0.04(+0.28%)
Jun 10, 2005	14.48	14.57	14.48	14.55	12,910	+0.02(+0.15%)
Jun 09, 2005	14.36	14.53	14.36	14.53	4,131	+0.07(+0.45%)
Jun 08, 2005	14.53	14.53	14.46	14.46	8,262	-0.16(-1.09%)
Jun 07, 2005	14.65	14.66	14.62	14.62	4,131	+0.13(+0.87%)
Jun 06, 2005	14.39	14.50	14.39	14.50	8,778	+0.03(+0.24%)
Jun 03, 2005	14.55	14.55	14.44	14.46	2,582	-0.04(-0.25%)
Jun 02, 2005	14.49	14.53	14.49	14.50	8,262	+0.05(+0.32%)
Jun 01, 2005	14.52	14.56	14.45	14.45	7,229	+0.03(+0.23%)
May 31, 2005	14.41	14.43	14.40	14.42	8,262	-0.02(-0.11%)
May 27, 2005	14.42	14.44	14.42	14.43	24,271	+0.07(+0.46%)
May 26, 2005	14.35	14.38	14.31	14.37	67,649	+0.13(+0.94%)
May 25, 2005	14.27	14.27	14.20	14.23	18,074	-0.11(-0.76%)
May 24, 2005	14.34	14.34	14.33	14.34	2,582	-0.05(-0.38%)
May 23, 2005	14.33	14.40	14.33	14.40	6,713	+0.12(+0.83%)
May 20, 2005	14.28	14.28	14.21	14.28	8,262	+0.00(+0.03%)
May 19, 2005	14.26	14.29	14.26	14.28	15,492	+0.05(+0.38%)
May 18, 2005	13.94	14.26	13.94	14.22	54,739	+0.24(+1.72%)
May 17, 2005	13.86	13.98	13.86	13.98	3,098	+0.13(+0.95%)
May 16, 2005	13.84	13.85	13.84	13.85	3,098	+0.11(+0.82%)
May 13, 2005	13.85	13.85	13.64	13.74	2,582	-0.04(-0.28%)
May 12, 2005	13.88	13.93	13.78	13.78	6,196	-0.19(-1.37%)
May 11, 2005	13.91	13.98	13.85	13.97	6,713	+0.01(+0.07%)
May 10, 2005	14.01	14.01	13.96	13.96	7,229	-0.09(-0.61%)
May 09, 2005	13.98	14.04	13.98	14.04	4,647	+0.06(+0.44%)
May 06, 2005	13.94	13.98	13.93	13.98	2,582	+0.11(+0.82%)
May 05, 2005	13.85	13.97	13.85	13.87	25,820	-0.02(-0.11%)
May 04, 2005	13.77	13.88	13.77	13.88	9,811	+0.20(+1.46%)
May 03, 2005	13.70	13.79	13.68	13.68	8,262	-0.01(-0.07%)

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.