Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.93	17.99	17.73	17.85	267,646	-0.14(-0.77%)
Jul 28, 2005	17.91	18.05	17.79	17.99	281,154	+0.04(+0.22%)
Jul 27, 2005	17.96	17.99	17.60	17.95	400,208	-0.04(-0.22%)
Jul 26, 2005	17.85	18.05	17.76	17.99	142,828	+0.22(+1.25%)
Jul 25, 2005	17.82	18.01	17.66	17.77	149,672	-0.02(-0.12%)
Jul 22, 2005	17.43	17.79	17.43	17.79	255,578	+0.30(+1.71%)
Jul 21, 2005	18.27	18.29	17.32	17.49	338,970	-0.92(-4.98%)
Jul 20, 2005	17.93	18.41	17.74	18.41	168,044	+0.39(+2.16%)
Jul 19, 2005	17.66	18.04	17.66	18.02	143,549	+0.32(+1.79%)
Jul 18, 2005	17.93	17.93	17.56	17.70	175,248	-0.23(-1.30%)
Jul 15, 2005	17.57	17.94	17.53	17.93	175,969	+0.20(+1.13%)
Jul 14, 2005	18.18	18.24	17.60	17.73	224,779	-0.33(-1.84%)
Jul 13, 2005	18.33	18.34	17.83	18.07	209,470	-0.26(-1.42%)
Jul 12, 2005	18.52	18.57	18.32	18.33	217,755	-0.30(-1.61%)
Jul 11, 2005	18.17	18.70	18.17	18.63	444,696	+0.37(+2.04%)
Jul 08, 2005	17.85	18.27	17.78	18.26	545,018	+0.43(+2.40%)
Jul 07, 2005	17.60	17.91	17.46	17.83	186,956	+0.12(+0.66%)
Jul 06, 2005	18.28	18.28	17.71	17.71	189,117	-0.67(-3.63%)
Jul 05, 2005	17.59	18.38	17.58	18.38	315,555	+0.79(+4.52%)
Jul 01, 2005	17.43	17.58	17.32	17.58	173,267	+0.26(+1.51%)
Jun 30, 2005	17.50	17.63	17.21	17.32	357,522	-0.12(-0.70%)
Jun 29, 2005	17.46	17.47	17.35	17.44	208,749	+0.15(+0.87%)
Jun 28, 2005	16.74	17.30	16.74	17.29	222,258	+0.59(+3.56%)
Jun 27, 2005	16.67	16.79	16.63	16.70	357,702	+0.04(+0.27%)
Jun 24, 2005	16.93	16.96	16.57	16.66	555,104	-0.25(-1.48%)
Jun 23, 2005	17.05	17.29	16.90	16.91	248,734	-0.22(-1.30%)
Jun 22, 2005	17.18	17.34	17.05	17.13	237,927	-0.03(-0.16%)
Jun 21, 2005	17.68	17.71	17.15	17.16	227,481	-0.49(-2.80%)
Jun 20, 2005	17.74	17.82	17.47	17.65	182,273	-0.18(-1.00%)
Jun 17, 2005	17.64	17.86	17.64	17.83	444,876	+0.22(+1.23%)
Jun 16, 2005	17.60	17.62	17.48	17.61	320,058	-0.02(-0.09%)
Jun 15, 2005	17.41	17.63	17.29	17.63	251,436	+0.17(+0.95%)
Jun 14, 2005	17.66	17.71	17.33	17.46	579,599	-0.34(-1.93%)
Jun 13, 2005	17.57	17.81	17.54	17.81	758,811	+0.18(+1.01%)
Jun 10, 2005	17.60	17.71	17.51	17.63	149,492	-0.08(-0.47%)
Jun 09, 2005	17.57	17.71	17.36	17.71	178,851	+0.12(+0.66%)
Jun 08, 2005	17.74	17.84	17.54	17.59	164,442	-0.01(-0.03%)
Jun 07, 2005	17.76	18.07	17.59	17.60	331,946	-0.11(-0.63%)
Jun 06, 2005	17.42	17.72	17.29	17.71	142,648	+0.41(+2.34%)
Jun 03, 2005	17.24	17.60	17.21	17.31	260,621	+0.01(+0.06%)
Jun 02, 2005	17.55	17.60	17.28	17.29	123,736	-0.26(-1.46%)
Jun 01, 2005	17.29	17.66	17.27	17.55	109,508	+0.28(+1.64%)
May 31, 2005	17.13	17.46	17.13	17.27	150,213	+0.11(+0.65%)
May 27, 2005	16.91	17.16	16.83	17.16	131,481	+0.26(+1.51%)
May 26, 2005	16.96	17.17	16.83	16.90	168,044	-0.01(-0.03%)
May 25, 2005	17.17	17.17	16.82	16.91	198,663	-0.33(-1.93%)
May 24, 2005	17.43	17.43	17.18	17.24	128,960	-0.31(-1.74%)
May 23, 2005	17.43	17.70	17.39	17.54	140,127	+0.05(+0.29%)
May 20, 2005	17.66	17.66	17.29	17.49	130,941	-0.13(-0.76%)
May 19, 2005	17.41	17.66	17.18	17.63	216,674	+0.14(+0.83%)
May 18, 2005	17.09	17.48	17.07	17.48	207,668	+0.41(+2.41%)
May 17, 2005	16.99	17.18	16.72	17.07	152,374	+0.08(+0.49%)
May 16, 2005	16.60	17.02	16.59	16.99	197,402	+0.44(+2.65%)
May 13, 2005	16.80	16.93	16.53	16.55	151,113	-0.24(-1.45%)
May 12, 2005	16.99	17.05	16.77	16.80	147,871	-0.19(-1.14%)
May 11, 2005	16.95	16.99	16.72	16.99	140,127	+0.15(+0.89%)
May 10, 2005	16.92	17.00	16.70	16.84	234,145	-0.17(-1.01%)
May 09, 2005	16.44	17.01	16.44	17.01	177,230	+0.52(+3.16%)
May 06, 2005	16.96	16.96	16.49	16.49	164,262	-0.44(-2.62%)
May 05, 2005	16.93	17.00	16.61	16.93	196,502	-0.04(-0.26%)
May 04, 2005	16.57	17.00	16.57	16.98	167,864	+0.41(+2.45%)
May 03, 2005	16.66	16.78	16.45	16.57	137,785	-0.07(-0.43%)

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.