Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.03	19.05	18.94	18.94	385,228	-0.08(-0.43%)
Jul 28, 2005	18.98	19.10	18.90	19.03	259,762	+0.01(+0.06%)
Jul 27, 2005	18.78	19.06	18.70	19.01	797,868	+0.23(+1.24%)
Jul 26, 2005	18.48	18.88	18.45	18.78	516,397	+0.27(+1.44%)
Jul 25, 2005	18.69	18.73	18.47	18.51	650,510	-0.21(-1.13%)
Jul 22, 2005	18.48	18.91	18.48	18.73	495,057	-0.16(-0.86%)
Jul 21, 2005	19.54	19.55	18.78	18.89	330,406	-0.79(-4.01%)
Jul 20, 2005	20.11	20.23	19.64	19.68	258,290	-0.91(-4.41%)
Jul 19, 2005	20.66	20.79	20.47	20.59	330,038	-0.15(-0.73%)
Jul 18, 2005	20.47	20.84	20.47	20.74	96,031	+0.26(+1.27%)
Jul 15, 2005	20.35	20.54	20.28	20.48	132,088	-0.01(-0.03%)
Jul 14, 2005	20.92	20.92	20.44	20.48	103,205	-0.41(-1.95%)
Jul 13, 2005	21.09	21.12	20.85	20.89	284,046	-0.17(-0.83%)
Jul 12, 2005	20.87	21.06	20.60	21.06	261,970	+0.05(+0.26%)
Jul 11, 2005	20.65	21.01	20.63	21.01	195,741	+0.38(+1.82%)
Jul 08, 2005	20.31	20.63	20.17	20.63	516,949	+0.09(+0.45%)
Jul 07, 2005	20.42	20.60	20.36	20.54	127,673	+0.02(+0.11%)
Jul 06, 2005	20.66	20.66	20.41	20.52	243,757	-0.14(-0.66%)
Jul 05, 2005	20.52	20.68	20.44	20.66	104,309	+0.27(+1.33%)
Jul 01, 2005	20.26	20.38	20.12	20.38	69,539	+0.17(+0.83%)
Jun 30, 2005	20.32	20.32	20.06	20.22	82,785	-0.17(-0.83%)
Jun 29, 2005	20.19	20.49	20.14	20.38	147,174	+0.19(+0.94%)
Jun 28, 2005	19.73	20.22	19.73	20.19	218,553	+0.35(+1.78%)
Jun 27, 2005	19.93	19.97	19.79	19.84	65,676	-0.14(-0.68%)
Jun 24, 2005	19.81	20.06	19.69	19.98	131,353	+0.10(+0.52%)
Jun 23, 2005	20.11	20.24	19.85	19.87	61,997	-0.24(-1.19%)
Jun 22, 2005	20.26	20.35	20.01	20.11	60,157	-0.14(-0.67%)
Jun 21, 2005	20.32	20.55	20.18	20.25	138,711	-0.14(-0.67%)
Jun 20, 2005	20.67	20.67	20.38	20.38	100,630	-0.38(-1.83%)
Jun 17, 2005	20.60	20.76	20.55	20.76	371,799	+0.38(+1.87%)
Jun 16, 2005	20.48	20.49	20.36	20.38	227,200	-0.09(-0.45%)
Jun 15, 2005	20.29	20.52	20.25	20.48	123,074	+0.26(+1.26%)
Jun 14, 2005	19.96	20.22	19.92	20.22	79,658	+0.31(+1.56%)
Jun 13, 2005	19.81	19.91	19.76	19.91	103,573	+0.09(+0.47%)
Jun 10, 2005	19.81	19.87	19.77	19.82	91,799	+0.05(+0.25%)
Jun 09, 2005	19.89	19.89	19.65	19.77	79,474	-0.21(-1.03%)
Jun 08, 2005	19.84	20.25	19.84	19.98	77,634	+0.22(+1.10%)
Jun 07, 2005	19.79	19.96	19.70	19.76	54,086	+0.14(+0.69%)
Jun 06, 2005	19.41	19.64	19.39	19.62	59,421	+0.21(+1.09%)
Jun 03, 2005	19.57	19.78	19.27	19.41	91,799	-0.15(-0.75%)
Jun 02, 2005	19.72	19.89	19.56	19.56	80,945	-0.12(-0.61%)
Jun 01, 2005	19.57	19.81	19.32	19.68	136,136	+0.11(+0.56%)
May 31, 2005	19.35	19.99	19.35	19.57	154,716	+0.28(+1.44%)
May 27, 2005	19.21	19.30	19.16	19.29	186,543	+0.08(+0.42%)
May 26, 2005	19.22	19.28	19.12	19.21	227,752	+0.08(+0.40%)
May 25, 2005	18.97	19.18	18.64	19.13	170,354	+0.09(+0.49%)
May 24, 2005	19.14	19.16	18.92	19.04	82,969	-0.10(-0.54%)
May 23, 2005	19.19	19.26	19.03	19.14	81,681	-0.10(-0.51%)
May 20, 2005	19.15	19.26	18.95	19.24	156,556	+0.04(+0.20%)
May 19, 2005	18.86	19.24	18.86	19.20	307,410	+0.29(+1.55%)
May 18, 2005	18.73	18.91	18.56	18.91	405,833	+0.18(+0.99%)
May 17, 2005	18.59	18.76	18.43	18.73	305,202	-0.16(-0.83%)
May 16, 2005	18.90	19.05	18.81	18.88	55,374	+0.06(+0.32%)
May 13, 2005	18.94	18.99	18.73	18.82	140,919	-0.09(-0.49%)
May 12, 2005	18.92	19.00	18.78	18.92	131,721	+0.03(+0.14%)
May 11, 2005	18.98	19.06	18.73	18.89	165,203	-0.08(-0.43%)
May 10, 2005	18.94	19.00	18.64	18.97	230,695	-0.03(-0.14%)
May 09, 2005	18.86	19.03	18.86	19.00	137,607	+0.05(+0.29%)
May 06, 2005	19.00	19.00	18.83	18.94	57,581	-0.05(-0.29%)
May 05, 2005	19.00	19.05	18.81	19.00	111,668	+0.02(+0.09%)
May 04, 2005	19.01	19.11	18.86	18.98	134,112	+0.01(+0.06%)
May 03, 2005	19.05	19.10	18.86	18.97	104,493	-0.05(-0.26%)

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.