Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.03	20.20	20.02	20.16	78,829	+0.13(+0.66%)
Jul 28, 2005	19.80	20.03	19.80	20.02	95,808	+0.23(+1.17%)
Jul 27, 2005	19.74	19.85	19.74	19.79	49,030	-0.09(-0.46%)
Jul 26, 2005	19.57	19.91	19.57	19.88	113,999	+0.26(+1.32%)
Jul 25, 2005	19.49	19.62	19.47	19.62	43,312	+0.15(+0.77%)
Jul 22, 2005	19.37	19.57	19.37	19.47	34,130	+0.16(+0.81%)
Jul 21, 2005	19.34	19.36	19.08	19.32	62,370	-0.01(-0.06%)
Jul 20, 2005	19.16	19.41	19.16	19.33	50,762	+0.20(+1.03%)
Jul 19, 2005	18.99	19.20	18.85	19.13	69,993	+0.32(+1.69%)
Jul 18, 2005	19.71	19.71	18.82	18.82	183,127	-0.98(-4.96%)
Jul 15, 2005	19.81	19.81	19.74	19.80	55,267	-0.06(-0.32%)
Jul 14, 2005	19.84	19.89	19.74	19.86	128,206	+0.09(+0.47%)
Jul 13, 2005	19.71	19.78	19.60	19.77	93,729	+0.13(+0.68%)
Jul 12, 2005	19.61	19.64	19.60	19.64	51,282	+0.03(+0.15%)
Jul 11, 2005	19.34	19.61	19.34	19.61	101,525	+0.18(+0.95%)
Jul 08, 2005	18.73	19.43	18.73	19.42	114,172	+0.69(+3.67%)
Jul 07, 2005	18.46	18.90	18.38	18.74	54,574	+0.04(+0.22%)
Jul 06, 2005	18.53	18.73	18.49	18.70	41,926	+0.28(+1.54%)
Jul 05, 2005	18.18	18.42	18.18	18.41	19,230	+0.26(+1.43%)
Jul 01, 2005	17.91	18.18	17.91	18.15	24,601	+0.43(+2.44%)
Jun 30, 2005	17.87	17.89	17.61	17.72	48,337	+0.07(+0.39%)
Jun 29, 2005	17.70	17.94	17.49	17.65	37,075	-0.01(-0.07%)
Jun 28, 2005	17.61	17.86	17.59	17.66	54,574	+0.14(+0.82%)
Jun 27, 2005	17.89	17.89	17.43	17.52	79,349	-0.61(-3.34%)
Jun 24, 2005	18.35	18.38	18.11	18.12	48,683	-0.24(-1.32%)
Jun 23, 2005	18.10	18.73	18.10	18.37	81,774	+0.26(+1.43%)
Jun 22, 2005	17.89	18.12	17.89	18.11	36,382	+0.27(+1.52%)
Jun 21, 2005	17.89	17.95	17.84	17.84	31,705	+0.01(+0.06%)
Jun 20, 2005	17.75	17.87	17.60	17.82	43,832	+0.16(+0.91%)
Jun 17, 2005	17.55	17.69	17.55	17.66	61,677	+0.12(+0.66%)
Jun 16, 2005	17.31	17.55	17.29	17.55	52,495	+0.24(+1.37%)
Jun 15, 2005	17.29	17.31	17.21	17.31	51,975	+0.13(+0.74%)
Jun 14, 2005	17.09	17.30	17.09	17.18	57,346	+0.03(+0.20%)
Jun 13, 2005	16.99	17.15	16.98	17.15	31,705	+0.24(+1.43%)
Jun 10, 2005	16.92	17.02	16.78	16.91	38,808	+0.06(+0.34%)
Jun 09, 2005	17.13	17.20	16.81	16.85	45,738	-0.28(-1.62%)
Jun 08, 2005	16.98	17.20	16.92	17.13	38,808	+0.12(+0.71%)
Jun 07, 2005	16.98	17.01	16.85	17.00	101,179	+0.06(+0.37%)
Jun 06, 2005	16.82	17.03	16.80	16.94	69,473	+0.06(+0.34%)
Jun 03, 2005	16.91	17.02	16.80	16.88	51,455	+0.00(+0.00%)
Jun 02, 2005	16.52	16.92	16.52	16.88	70,340	+0.53(+3.25%)
Jun 01, 2005	16.31	16.39	16.28	16.35	44,352	+0.02(+0.11%)
May 31, 2005	16.10	16.33	16.05	16.33	58,212	+0.16(+0.96%)
May 27, 2005	16.06	16.22	16.04	16.18	20,963	+0.18(+1.15%)
May 26, 2005	16.06	16.09	15.99	15.99	29,972	-0.16(-0.96%)
May 25, 2005	16.18	16.25	15.94	16.15	27,027	-0.12(-0.74%)
May 24, 2005	16.10	16.28	16.10	16.27	66,182	+0.25(+1.59%)
May 23, 2005	16.02	16.04	15.88	16.02	30,838	+0.00(+0.00%)
May 20, 2005	16.02	16.05	15.99	16.02	17,844	+0.07(+0.43%)
May 19, 2005	15.91	15.99	15.87	15.95	38,288	+0.11(+0.69%)
May 18, 2005	15.64	15.91	15.64	15.84	35,863	+0.33(+2.16%)
May 17, 2005	15.51	15.51	15.35	15.50	53,188	+0.02(+0.11%)
May 16, 2005	15.47	15.60	15.38	15.49	46,951	+0.02(+0.11%)
May 13, 2005	15.60	15.67	15.46	15.47	68,087	-0.18(-1.18%)
May 12, 2005	15.84	15.86	15.60	15.65	45,045	-0.36(-2.27%)
May 11, 2005	16.17	16.20	15.82	16.02	35,343	-0.28(-1.73%)
May 10, 2005	16.39	16.39	16.20	16.30	22,695	-0.12(-0.74%)
May 09, 2005	16.33	16.42	16.21	16.42	25,987	+0.03(+0.18%)
May 06, 2005	16.28	16.44	16.18	16.39	25,641	+0.12(+0.71%)
May 05, 2005	16.17	16.39	16.16	16.28	18,364	+0.14(+0.89%)
May 04, 2005	15.91	16.17	15.90	16.13	68,607	+0.33(+2.08%)
May 03, 2005	15.80	15.87	15.77	15.80	78,656	-0.07(-0.44%)

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.