Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.84	16.16	15.84	16.07	14,307	+0.31(+1.94%)
Jul 28, 2005	15.82	15.82	15.76	15.76	1,413	-0.18(-1.10%)
Jul 27, 2005	15.94	15.94	15.90	15.94	1,236	+0.14(+0.90%)
Jul 26, 2005	15.80	15.80	15.80	15.80	353	-0.06(-0.36%)
Jul 25, 2005	15.81	15.85	15.80	15.85	2,296	+0.00(+0.00%)
Jul 22, 2005	15.77	15.85	15.68	15.85	3,532	+0.08(+0.50%)
Jul 21, 2005	15.82	15.88	15.77	15.77	1,413	-0.11(-0.71%)
Jul 20, 2005	15.80	15.89	15.80	15.89	3,179	+0.01(+0.04%)
Jul 19, 2005	15.87	15.88	15.74	15.88	3,356	+0.05(+0.29%)
Jul 18, 2005	15.74	15.88	15.74	15.83	3,532	-0.02(-0.11%)
Jul 15, 2005	15.89	15.89	15.84	15.85	1,589	-0.08(-0.50%)
Jul 14, 2005	15.77	15.96	15.71	15.93	7,242	+0.02(+0.14%)
Jul 13, 2005	15.74	15.91	15.74	15.91	10,068	+0.16(+1.01%)
Jul 12, 2005	15.91	15.91	15.57	15.75	7,772	-0.16(-1.00%)
Jul 11, 2005	15.68	15.91	15.57	15.91	6,358	+0.22(+1.37%)
Jul 08, 2005	15.57	15.69	15.37	15.69	2,826	+0.07(+0.47%)
Jul 07, 2005	15.54	15.62	15.54	15.62	1,236	+0.08(+0.51%)
Jul 06, 2005	15.30	15.56	15.30	15.54	1,413	+0.11(+0.73%)
Jul 05, 2005	15.37	15.56	15.37	15.43	4,239	+0.14(+0.93%)
Jul 01, 2005	15.41	15.41	15.29	15.29	2,472	+0.00(+0.00%)
Jun 30, 2005	15.37	15.37	15.29	15.29	14,484	-0.08(-0.55%)
Jun 29, 2005	15.77	15.85	15.32	15.37	9,361	-0.25(-1.63%)
Jun 28, 2005	15.56	15.63	15.29	15.63	5,475	+0.11(+0.73%)
Jun 27, 2005	15.51	15.60	15.51	15.51	1,589	-0.06(-0.36%)
Jun 24, 2005	15.81	15.82	15.57	15.57	11,658	-0.23(-1.43%)
Jun 23, 2005	15.71	15.80	15.57	15.80	1,589	-0.06(-0.36%)
Jun 22, 2005	15.85	16.12	15.85	15.85	1,943	+0.00(+0.00%)
Jun 21, 2005	15.58	15.85	15.58	15.85	1,589	+0.28(+1.82%)
Jun 20, 2005	15.57	15.57	15.57	15.57	706	+0.00(+0.00%)
Jun 17, 2005	15.74	15.83	15.53	15.57	4,592	-0.31(-1.96%)
Jun 16, 2005	15.85	16.02	15.85	15.88	2,826	+0.16(+1.04%)
Jun 15, 2005	15.85	15.94	15.72	15.72	8,301	+0.08(+0.51%)
Jun 14, 2005	15.85	15.85	15.63	15.64	7,772	-0.22(-1.36%)
Jun 13, 2005	15.56	16.28	15.56	15.85	13,777	+0.39(+2.53%)
Jun 10, 2005	15.51	15.54	15.30	15.46	7,418	+0.09(+0.59%)
Jun 09, 2005	15.34	15.38	15.34	15.37	2,472	-0.11(-0.73%)
Jun 08, 2005	15.34	15.48	15.34	15.48	1,943	+0.00(+0.00%)
Jun 07, 2005	15.60	15.60	15.40	15.48	4,945	-0.12(-0.80%)
Jun 06, 2005	15.51	15.61	15.37	15.61	10,421	+0.24(+1.55%)
Jun 03, 2005	15.34	15.37	15.34	15.37	706	+0.08(+0.56%)
Jun 02, 2005	15.29	15.29	15.29	15.29	1,589	-0.08(-0.55%)
Jun 01, 2005	15.30	15.37	15.29	15.37	3,179	+0.01(+0.07%)
May 31, 2005	15.37	15.37	15.30	15.36	2,826	-0.07(-0.44%)
May 27, 2005	15.33	15.43	15.29	15.43	5,652	+0.10(+0.66%)
May 26, 2005	15.15	15.34	15.15	15.33	4,062	+0.18(+1.19%)
May 25, 2005	14.86	15.29	14.86	15.15	7,418	+0.28(+1.91%)
May 24, 2005	15.07	15.07	14.84	14.86	4,062	-0.28(-1.87%)
May 23, 2005	15.23	15.23	15.12	15.14	1,413	-0.08(-0.56%)
May 20, 2005	15.12	15.23	15.12	15.23	1,059	+0.25(+1.70%)
May 19, 2005	15.03	15.09	14.97	14.97	3,179	-0.06(-0.38%)
May 18, 2005	15.12	15.17	15.03	15.03	2,296	+0.02(+0.11%)
May 17, 2005	15.06	15.06	15.00	15.01	1,766	-0.19(-1.23%)
May 16, 2005	15.70	15.70	15.00	15.20	6,888	-0.50(-3.21%)
May 13, 2005	15.37	15.70	15.34	15.70	6,712	+0.42(+2.74%)
May 12, 2005	15.29	15.29	15.29	15.29	883	+0.11(+0.71%)
May 11, 2005	15.17	15.31	15.17	15.18	2,649	+0.04(+0.26%)
May 10, 2005	15.09	15.26	15.02	15.14	5,829	+0.14(+0.94%)
May 09, 2005	15.00	15.06	15.00	15.00	3,709	+0.01(+0.04%)
May 06, 2005	14.89	15.00	14.83	14.99	3,709	+0.05(+0.30%)
May 05, 2005	15.02	15.02	14.89	14.95	1,766	-0.06(-0.38%)
May 04, 2005	15.03	15.14	14.95	15.00	3,179	+0.02(+0.15%)
May 03, 2005	14.70	15.00	14.70	14.98	14,660	+0.42(+2.92%)

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.