Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.75	17.76	17.38	17.76	3,104	+0.21(+1.23%)
Jul 28, 2005	17.54	17.54	17.54	17.54	106	+0.49(+2.85%)
Jul 27, 2005	17.76	17.76	17.06	17.06	1,176	-0.14(-0.82%)
Jul 26, 2005	17.52	17.52	17.20	17.20	2,460	+0.00(+0.00%)
Jul 25, 2005	17.01	17.20	17.01	17.20	2,246	-0.22(-1.29%)
Jul 22, 2005	17.42	17.42	17.42	17.42	1,069	+0.13(+0.76%)
Jul 21, 2005	17.29	17.29	17.29	17.29	213	-0.07(-0.43%)
Jul 20, 2005	17.71	17.71	17.29	17.37	1,946	-0.04(-0.21%)
Jul 19, 2005	17.40	17.40	17.40	17.40	1,069	-0.10(-0.59%)
Jul 18, 2005	17.58	17.58	17.51	17.51	1,417	-0.16(-0.90%)
Jul 15, 2005	17.67	17.67	17.66	17.67	2,013	+0.19(+1.07%)
Jul 14, 2005	17.67	17.67	17.12	17.48	1,690	+0.08(+0.48%)
Jul 13, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jul 12, 2005	16.66	17.39	16.66	17.39	2,622	+0.78(+4.67%)
Jul 11, 2005	17.10	17.10	16.62	16.62	2,353	-0.01(-0.06%)
Jul 08, 2005	16.63	16.63	16.63	16.63	1,069	+0.04(+0.22%)
Jul 07, 2005	17.01	17.01	16.59	16.59	1,848	-0.42(-2.47%)
Jul 06, 2005	17.71	17.71	16.87	17.01	9,267	-0.53(-3.04%)
Jul 05, 2005	17.54	17.54	17.54	17.54	1,069	+0.33(+1.90%)
Jul 01, 2005	17.71	17.71	17.22	17.22	1,711	+0.21(+1.21%)
Jun 30, 2005	17.10	17.10	17.01	17.01	320	-0.23(-1.35%)
Jun 29, 2005	17.76	17.76	17.24	17.24	1,523	-0.04(-0.22%)
Jun 28, 2005	17.29	17.30	16.95	17.28	6,044	+0.36(+2.10%)
Jun 27, 2005	17.15	17.15	16.93	16.93	1,497	+0.04(+0.22%)
Jun 24, 2005	17.15	17.15	16.89	16.89	3,923	-0.32(-1.85%)
Jun 23, 2005	17.29	17.29	17.21	17.21	2,139	-0.27(-1.55%)
Jun 22, 2005	17.48	17.48	17.48	17.48	534	+0.07(+0.38%)
Jun 21, 2005	17.23	17.49	17.23	17.41	7,038	+0.31(+1.80%)
Jun 20, 2005	17.12	17.27	17.10	17.10	2,376	-0.23(-1.35%)
Jun 17, 2005	17.10	17.67	15.89	17.34	42,290	-0.71(-3.94%)
Jun 16, 2005	18.50	18.50	18.05	18.05	320	-0.26(-1.43%)
Jun 15, 2005	18.55	18.55	17.99	18.31	2,899	-0.02(-0.11%)
Jun 14, 2005	17.99	18.55	17.99	18.33	6,430	-0.22(-1.20%)
Jun 13, 2005	18.66	18.66	18.51	18.55	5,888	+0.11(+0.61%)
Jun 10, 2005	18.51	18.51	18.44	18.44	32,096	-0.21(-1.10%)
Jun 09, 2005	18.54	18.65	18.27	18.65	1,401	+0.65(+3.64%)
Jun 08, 2005	18.32	18.32	17.99	17.99	698	-0.47(-2.57%)
Jun 07, 2005	18.55	18.69	18.42	18.47	2,942	-0.09(-0.46%)
Jun 06, 2005	18.52	18.55	18.48	18.55	2,621	-0.23(-1.24%)
Jun 03, 2005	18.78	18.79	18.78	18.79	3,637	+0.11(+0.60%)
Jun 02, 2005	18.68	18.68	18.67	18.67	748	+0.53(+2.94%)
Jun 01, 2005	17.99	18.32	17.99	18.14	12,517	-0.45(-2.41%)
May 31, 2005	17.99	18.59	17.99	18.59	1,069	+0.44(+2.42%)
May 27, 2005	18.51	18.51	18.15	18.15	1,390	-0.45(-2.41%)
May 26, 2005	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
May 25, 2005	18.69	18.79	18.14	18.60	10,177	+0.09(+0.51%)
May 24, 2005	18.32	18.51	18.32	18.51	2,674	+0.10(+0.56%)
May 23, 2005	18.46	18.51	18.40	18.40	1,219	+0.04(+0.20%)
May 20, 2005	18.37	18.37	18.37	18.37	0	+0.00(+0.00%)
May 19, 2005	18.37	18.37	18.23	18.37	4,011	+0.09(+0.51%)
May 18, 2005	18.23	18.27	18.09	18.27	1,176	+0.14(+0.77%)
May 17, 2005	18.13	18.13	18.13	18.13	1,390	+0.28(+1.57%)
May 16, 2005	17.43	17.85	17.43	17.85	1,283	+0.09(+0.53%)
May 13, 2005	18.51	18.51	17.76	17.76	11,929	+0.64(+3.71%)
May 12, 2005	17.12	17.12	17.12	17.12	106	-0.78(-4.33%)
May 11, 2005	17.90	17.90	17.90	17.90	1,665	+0.05(+0.26%)
May 10, 2005	17.52	17.85	17.32	17.85	1,669	+0.23(+1.29%)
May 09, 2005	17.38	17.71	17.36	17.62	4,975	+0.24(+1.38%)
May 06, 2005	17.29	17.38	17.29	17.38	1,551	+0.19(+1.09%)
May 05, 2005	16.54	17.29	16.54	17.20	7,382	+0.50(+2.97%)
May 04, 2005	16.64	16.70	16.64	16.70	1,026	-0.12(-0.72%)
May 03, 2005	16.82	16.82	16.82	16.82	0	+0.00(+0.00%)

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.