Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.16	20.28	20.08	20.17	243,600	-0.06(-0.30%)
Jul 28, 2005	20.15	20.28	20.09	20.23	290,300	+0.23(+1.15%)
Jul 27, 2005	19.85	20.00	19.60	20.00	370,100	+0.05(+0.25%)
Jul 26, 2005	19.98	20.00	19.85	19.95	231,100	-0.05(-0.25%)
Jul 25, 2005	19.82	20.07	19.82	20.00	320,900	+0.10(+0.50%)
Jul 22, 2005	20.15	20.16	19.85	19.90	402,400	-0.37(-1.83%)
Jul 21, 2005	19.90	20.31	19.85	20.27	863,600	+0.76(+3.90%)
Jul 20, 2005	19.42	19.55	19.31	19.51	391,500	-0.05(-0.26%)
Jul 19, 2005	19.44	19.70	19.37	19.56	705,200	+0.57(+3.00%)
Jul 18, 2005	19.15	19.15	18.97	18.99	254,100	-0.21(-1.09%)
Jul 15, 2005	19.05	19.22	18.96	19.20	517,100	+0.18(+0.95%)
Jul 14, 2005	19.10	19.15	18.97	19.02	955,100	+0.52(+2.81%)
Jul 13, 2005	18.50	18.54	18.42	18.50	500,200	+0.27(+1.48%)
Jul 12, 2005	18.20	18.26	18.14	18.23	331,800	-0.02(-0.11%)
Jul 11, 2005	18.11	18.37	18.11	18.25	310,500	+0.32(+1.78%)
Jul 08, 2005	17.92	17.97	17.75	17.93	513,000	-0.04(-0.22%)
Jul 07, 2005	17.80	17.99	17.55	17.97	796,800	-0.42(-2.28%)
Jul 06, 2005	18.44	18.47	18.37	18.39	321,500	-0.26(-1.39%)
Jul 05, 2005	18.48	18.65	18.40	18.65	292,800	+0.10(+0.54%)
Jul 01, 2005	18.39	18.65	18.21	18.55	604,300	-0.04(-0.22%)
Jun 30, 2005	18.80	18.97	18.56	18.59	343,600	-0.28(-1.48%)
Jun 29, 2005	18.82	18.91	18.78	18.87	171,500	-0.08(-0.42%)
Jun 28, 2005	18.90	18.97	18.88	18.95	393,200	+0.30(+1.61%)
Jun 27, 2005	18.75	18.75	18.50	18.65	490,300	-0.11(-0.59%)
Jun 24, 2005	18.83	18.87	18.72	18.76	218,600	+0.16(+0.86%)
Jun 23, 2005	19.00	19.00	18.60	18.60	418,700	-0.57(-2.97%)
Jun 22, 2005	19.05	19.23	19.01	19.17	495,100	+0.62(+3.34%)
Jun 21, 2005	18.50	18.68	18.40	18.55	308,900	+0.23(+1.26%)
Jun 20, 2005	18.38	18.38	18.20	18.32	244,000	-0.02(-0.11%)
Jun 17, 2005	18.40	18.40	18.25	18.34	369,300	+0.21(+1.16%)
Jun 16, 2005	18.19	18.28	18.10	18.13	465,300	-0.29(-1.57%)
Jun 15, 2005	18.43	18.48	18.30	18.42	177,200	-0.01(-0.05%)
Jun 14, 2005	18.42	18.47	18.35	18.43	326,900	-0.05(-0.27%)
Jun 13, 2005	18.34	18.51	18.32	18.48	248,900	+0.17(+0.93%)
Jun 10, 2005	18.50	18.53	18.20	18.31	140,800	-0.23(-1.24%)
Jun 09, 2005	18.49	18.54	18.38	18.54	346,000	+0.00(+0.00%)
Jun 08, 2005	18.53	18.56	18.44	18.54	472,100	+0.33(+1.81%)
Jun 07, 2005	18.24	18.36	18.16	18.21	321,300	-0.10(-0.55%)
Jun 06, 2005	18.22	18.35	18.19	18.31	324,800	+0.23(+1.27%)
Jun 03, 2005	18.28	18.35	18.05	18.08	324,600	-0.28(-1.53%)
Jun 02, 2005	18.31	18.45	18.25	18.36	431,500	-0.20(-1.08%)
Jun 01, 2005	18.43	18.63	18.40	18.56	586,600	+0.30(+1.64%)
May 31, 2005	18.16	18.38	18.10	18.26	882,900	+0.73(+4.16%)
May 27, 2005	17.53	17.54	17.39	17.53	170,800	+0.26(+1.51%)
May 26, 2005	17.21	17.34	17.15	17.27	252,800	+0.07(+0.41%)
May 25, 2005	17.35	17.36	17.15	17.20	201,600	-0.30(-1.71%)
May 24, 2005	17.38	17.52	17.34	17.50	184,500	+0.09(+0.52%)
May 23, 2005	17.49	17.49	17.31	17.41	232,400	-0.08(-0.46%)
May 20, 2005	17.41	17.49	17.34	17.49	268,400	+0.10(+0.58%)
May 19, 2005	17.30	17.45	17.20	17.39	466,900	+0.19(+1.10%)
May 18, 2005	16.80	17.24	16.75	17.20	706,200	+0.10(+0.58%)
May 17, 2005	17.02	17.12	16.93	17.10	756,600	-0.41(-2.34%)
May 16, 2005	17.30	17.62	17.23	17.51	368,300	+0.21(+1.21%)
May 13, 2005	17.39	17.53	17.29	17.30	392,700	-0.09(-0.52%)
May 12, 2005	17.53	17.63	17.33	17.39	450,100	-0.24(-1.36%)
May 11, 2005	17.60	17.73	17.45	17.63	336,000	-0.05(-0.28%)
May 10, 2005	17.80	17.85	17.65	17.68	329,900	-0.17(-0.95%)
May 09, 2005	17.83	17.95	17.71	17.85	439,100	+0.06(+0.34%)
May 06, 2005	17.85	18.00	17.75	17.79	448,700	+0.11(+0.62%)
May 05, 2005	17.71	17.74	17.51	17.68	434,300	+0.06(+0.34%)
May 04, 2005	17.25	17.68	17.22	17.62	865,900	+0.03(+0.17%)
May 03, 2005	17.58	17.67	17.55	17.59	701,800	+0.01(+0.06%)

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.