Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.27	18.51	18.21	18.45	174,682	+0.17(+0.93%)
Jul 28, 2005	18.27	18.29	18.18	18.28	95,681	+0.02(+0.13%)
Jul 27, 2005	18.20	18.27	18.15	18.25	129,686	+0.09(+0.47%)
Jul 26, 2005	18.18	18.24	18.11	18.17	197,568	+0.01(+0.04%)
Jul 25, 2005	18.10	18.25	18.07	18.16	132,401	+0.15(+0.86%)
Jul 22, 2005	17.85	18.04	17.85	18.00	105,119	+0.21(+1.17%)
Jul 21, 2005	17.96	17.96	17.59	17.80	171,320	-0.16(-0.90%)
Jul 20, 2005	18.13	18.13	17.90	17.96	631,236	-0.18(-0.98%)
Jul 19, 2005	18.01	18.18	18.00	18.14	173,001	+0.19(+1.03%)
Jul 18, 2005	18.06	18.14	17.94	17.95	51,719	-0.13(-0.73%)
Jul 15, 2005	17.92	18.14	17.79	18.08	509,178	+0.19(+1.04%)
Jul 14, 2005	17.98	18.24	17.86	17.90	111,326	+0.01(+0.04%)
Jul 13, 2005	17.93	17.95	17.77	17.89	115,334	-0.04(-0.22%)
Jul 12, 2005	17.94	18.04	17.87	17.93	82,233	-0.03(-0.17%)
Jul 11, 2005	17.83	18.10	17.80	17.96	59,606	+0.15(+0.82%)
Jul 08, 2005	18.00	18.00	17.79	17.81	519,780	-0.25(-1.37%)
Jul 07, 2005	17.94	18.06	17.77	18.06	172,096	+0.00(+0.00%)
Jul 06, 2005	18.07	18.16	17.91	18.06	118,696	-0.04(-0.21%)
Jul 05, 2005	18.02	18.18	17.93	18.10	146,495	+0.05(+0.30%)
Jul 01, 2005	18.20	18.41	17.85	18.04	255,235	-0.02(-0.13%)
Jun 30, 2005	17.77	18.16	17.66	18.07	155,934	+0.36(+2.01%)
Jun 29, 2005	17.63	17.73	17.61	17.71	72,665	+0.12(+0.66%)
Jun 28, 2005	17.48	17.67	17.42	17.59	62,321	+0.15(+0.84%)
Jun 27, 2005	17.72	17.76	17.40	17.45	186,707	-0.30(-1.70%)
Jun 24, 2005	17.48	17.78	17.47	17.75	712,047	+0.28(+1.59%)
Jun 23, 2005	17.30	17.50	17.29	17.47	1,552,360	+0.26(+1.53%)
Jun 22, 2005	17.46	17.46	17.09	17.21	211,791	-0.19(-1.11%)
Jun 21, 2005	17.55	17.63	17.36	17.40	163,692	-0.15(-0.88%)
Jun 20, 2005	17.90	17.93	17.34	17.56	466,639	-0.41(-2.28%)
Jun 17, 2005	17.90	17.97	17.67	17.97	386,861	+0.17(+0.96%)
Jun 16, 2005	17.84	17.94	17.75	17.80	467,156	-0.05(-0.26%)
Jun 15, 2005	17.27	18.06	17.13	17.84	713,082	+0.63(+3.69%)
Jun 14, 2005	17.01	17.35	16.98	17.21	369,277	+0.15(+0.91%)
Jun 13, 2005	16.81	17.05	16.81	17.05	135,634	+0.23(+1.38%)
Jun 10, 2005	16.84	16.94	16.71	16.82	150,503	-0.02(-0.09%)
Jun 09, 2005	16.82	16.88	16.74	16.84	1,053,137	+0.12(+0.69%)
Jun 08, 2005	16.47	17.36	16.47	16.72	440,520	+0.28(+1.69%)
Jun 07, 2005	16.09	16.47	16.08	16.44	292,602	+0.38(+2.36%)
Jun 06, 2005	15.78	16.06	15.78	16.06	670,672	+0.27(+1.71%)
Jun 03, 2005	15.77	15.81	15.73	15.79	35,039	+0.05(+0.29%)
Jun 02, 2005	15.68	15.79	15.62	15.75	41,634	+0.05(+0.30%)
Jun 01, 2005	15.86	15.86	15.36	15.70	356,735	-0.19(-1.22%)
May 31, 2005	15.92	15.97	15.85	15.89	53,012	-0.02(-0.10%)
May 27, 2005	15.83	15.96	15.82	15.91	260,019	+0.05(+0.34%)
May 26, 2005	15.89	15.97	15.74	15.85	81,070	+0.00(+0.00%)
May 25, 2005	15.90	15.92	15.79	15.85	379,103	-0.07(-0.44%)
May 24, 2005	15.92	15.92	15.75	15.92	364,234	+0.06(+0.39%)
May 23, 2005	15.67	15.88	15.55	15.86	349,365	+0.19(+1.23%)
May 20, 2005	15.72	15.72	15.64	15.67	348,460	-0.04(-0.25%)
May 19, 2005	15.48	15.71	15.48	15.71	106,800	+0.23(+1.50%)
May 18, 2005	15.39	15.57	15.33	15.48	339,409	+0.15(+1.01%)
May 17, 2005	15.10	15.32	15.07	15.32	138,091	+0.20(+1.33%)
May 16, 2005	15.04	15.12	14.90	15.12	215,670	+0.02(+0.15%)
May 13, 2005	15.16	15.16	15.08	15.10	308,636	-0.05(-0.31%)
May 12, 2005	15.08	15.25	15.00	15.14	111,455	+0.09(+0.62%)
May 11, 2005	15.22	15.22	14.92	15.05	861,000	-0.22(-1.47%)
May 10, 2005	15.13	15.27	15.08	15.27	932,502	+0.10(+0.66%)
May 09, 2005	15.39	15.43	14.97	15.17	338,762	-0.10(-0.66%)
May 06, 2005	14.94	15.35	14.93	15.27	492,240	+0.36(+2.38%)
May 05, 2005	14.83	14.97	14.83	14.92	76,803	+0.09(+0.57%)
May 04, 2005	14.86	14.87	14.69	14.83	182,699	+0.05(+0.31%)
May 03, 2005	14.92	14.92	14.63	14.79	393,068	-0.11(-0.73%)

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.