Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.16	16.57	16.16	16.56	120,280	+0.41(+2.56%)
Jul 28, 2005	16.03	16.36	15.75	16.15	98,834	+0.25(+1.57%)
Jul 27, 2005	15.86	16.03	15.73	15.90	46,359	+0.06(+0.38%)
Jul 26, 2005	15.70	15.95	15.70	15.84	76,802	+0.09(+0.55%)
Jul 25, 2005	15.45	15.86	15.45	15.75	86,917	+0.16(+1.05%)
Jul 22, 2005	15.66	15.77	15.49	15.59	148,995	-0.16(-0.99%)
Jul 21, 2005	15.95	15.95	15.65	15.74	94,244	-0.21(-1.30%)
Jul 20, 2005	15.52	15.99	15.41	15.95	64,159	+0.27(+1.70%)
Jul 19, 2005	15.58	15.72	15.40	15.68	75,565	+0.08(+0.50%)
Jul 18, 2005	15.59	15.66	15.38	15.60	100,571	+0.00(+0.00%)
Jul 15, 2005	15.36	15.70	15.36	15.60	73,774	+0.06(+0.39%)
Jul 14, 2005	15.72	15.78	15.52	15.54	74,218	-0.19(-1.21%)
Jul 13, 2005	15.93	15.93	15.35	15.73	85,717	-0.18(-1.14%)
Jul 12, 2005	15.89	16.08	15.61	15.91	135,170	+0.00(+0.00%)
Jul 11, 2005	15.52	16.08	15.52	15.91	110,128	+0.34(+2.21%)
Jul 08, 2005	15.33	15.72	15.03	15.57	89,394	+0.18(+1.18%)
Jul 07, 2005	15.52	15.54	14.55	15.39	246,690	-0.26(-1.65%)
Jul 06, 2005	16.14	16.28	15.61	15.65	56,152	-0.59(-3.66%)
Jul 05, 2005	15.70	16.25	15.70	16.24	86,070	+0.34(+2.11%)
Jul 01, 2005	15.73	15.91	15.65	15.91	75,166	+0.05(+0.33%)
Jun 30, 2005	15.92	16.12	15.78	15.85	140,431	-0.20(-1.24%)
Jun 29, 2005	15.97	16.11	15.84	16.05	54,842	+0.01(+0.05%)
Jun 28, 2005	15.66	16.05	15.48	16.04	69,766	+0.39(+2.48%)
Jun 27, 2005	15.52	15.77	15.47	15.66	134,444	+0.14(+0.89%)
Jun 24, 2005	15.48	15.72	15.35	15.52	177,525	-0.04(-0.28%)
Jun 23, 2005	15.78	15.78	15.56	15.56	96,056	-0.34(-2.11%)
Jun 22, 2005	15.95	15.99	15.60	15.90	144,030	-0.01(-0.05%)
Jun 21, 2005	15.56	15.94	15.50	15.91	141,230	+0.33(+2.10%)
Jun 20, 2005	15.66	15.79	15.54	15.58	85,109	-0.31(-1.95%)
Jun 17, 2005	15.73	15.89	15.54	15.89	238,328	+0.20(+1.26%)
Jun 16, 2005	15.45	15.92	15.44	15.69	137,048	+0.12(+0.78%)
Jun 15, 2005	15.56	15.69	15.31	15.57	159,227	-0.07(-0.44%)
Jun 14, 2005	15.45	15.76	15.17	15.64	182,567	+0.10(+0.67%)
Jun 13, 2005	15.47	15.60	15.36	15.53	228,022	-0.08(-0.50%)
Jun 10, 2005	16.32	16.33	15.52	15.61	161,686	-0.41(-2.53%)
Jun 09, 2005	15.65	17.02	15.65	16.02	761,429	+1.16(+7.77%)
Jun 08, 2005	15.01	15.05	14.70	14.86	107,447	-0.02(-0.12%)
Jun 07, 2005	14.55	15.28	14.53	14.88	147,168	+0.22(+1.47%)
Jun 06, 2005	14.49	15.03	14.44	14.66	224,600	-0.03(-0.18%)
Jun 03, 2005	15.01	15.01	14.68	14.69	91,816	-0.20(-1.33%)
Jun 02, 2005	14.61	15.02	14.54	14.89	110,705	+0.11(+0.76%)
Jun 01, 2005	14.48	14.78	14.35	14.78	130,887	+0.58(+4.07%)
May 31, 2005	14.10	14.46	14.10	14.20	119,701	-0.03(-0.18%)
May 27, 2005	14.22	14.36	13.97	14.22	58,371	-0.14(-0.96%)
May 26, 2005	13.94	14.38	13.80	14.36	86,204	+0.34(+2.46%)
May 25, 2005	14.10	14.12	13.79	14.02	106,941	-0.28(-1.93%)
May 24, 2005	14.37	14.41	14.18	14.29	66,582	-0.06(-0.42%)
May 23, 2005	13.94	14.35	13.73	14.35	153,207	+0.41(+2.97%)
May 20, 2005	13.62	13.95	13.41	13.94	283,186	+0.15(+1.06%)
May 19, 2005	13.47	13.79	13.32	13.79	200,275	+0.41(+3.09%)
May 18, 2005	13.02	13.59	12.97	13.38	187,684	+0.42(+3.26%)
May 17, 2005	12.61	13.02	12.61	12.96	200,590	+0.09(+0.74%)
May 16, 2005	12.40	12.86	12.40	12.86	123,568	+0.09(+0.74%)
May 13, 2005	12.58	12.95	12.58	12.77	214,331	-0.09(-0.67%)
May 12, 2005	12.56	12.85	12.56	12.85	179,215	+0.16(+1.29%)
May 11, 2005	12.41	12.74	12.41	12.69	220,565	+0.19(+1.52%)
May 10, 2005	12.15	12.59	12.15	12.50	227,881	+0.16(+1.26%)
May 09, 2005	11.47	12.43	11.47	12.35	574,048	+0.28(+2.29%)
May 06, 2005	12.93	13.03	11.32	12.07	661,987	-0.80(-6.23%)
May 05, 2005	12.18	13.02	12.18	12.87	190,430	+0.59(+4.85%)
May 04, 2005	12.10	12.50	11.98	12.28	266,460	+0.27(+2.23%)
May 03, 2005	12.47	12.47	11.78	12.01	209,719	-0.37(-2.99%)

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.