Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.93	19.06	18.89	18.89	168,819	-0.04(-0.23%)
Jul 28, 2005	18.73	18.93	18.42	18.93	90,923	+0.31(+1.67%)
Jul 27, 2005	18.61	18.65	18.41	18.62	138,400	+0.05(+0.26%)
Jul 26, 2005	18.27	18.70	18.03	18.57	153,665	+0.32(+1.78%)
Jul 25, 2005	18.90	18.92	18.24	18.25	109,537	-0.65(-3.43%)
Jul 22, 2005	18.49	18.97	18.29	18.90	105,091	+0.34(+1.81%)
Jul 21, 2005	19.38	19.38	18.50	18.56	69,125	-0.81(-4.20%)
Jul 20, 2005	18.72	19.39	18.68	19.37	93,382	+0.59(+3.12%)
Jul 19, 2005	18.84	18.91	18.61	18.79	56,160	+0.17(+0.89%)
Jul 18, 2005	19.02	19.14	18.62	18.62	58,652	-0.41(-2.15%)
Jul 15, 2005	19.00	19.20	18.89	19.03	68,330	-0.17(-0.86%)
Jul 14, 2005	19.45	19.52	19.02	19.20	151,112	-0.12(-0.63%)
Jul 13, 2005	19.24	19.41	19.16	19.32	105,455	+0.06(+0.32%)
Jul 12, 2005	19.13	19.42	19.12	19.26	73,311	-0.18(-0.91%)
Jul 11, 2005	19.15	19.57	19.13	19.44	108,098	+0.31(+1.60%)
Jul 08, 2005	18.67	19.26	18.67	19.13	86,613	+0.23(+1.23%)
Jul 07, 2005	18.65	18.96	18.51	18.90	46,618	+0.06(+0.29%)
Jul 06, 2005	18.92	19.11	18.73	18.84	55,905	-0.22(-1.16%)
Jul 05, 2005	18.73	19.07	18.55	19.06	112,168	+0.40(+2.13%)
Jul 01, 2005	18.21	18.67	18.21	18.67	159,422	+0.31(+1.67%)
Jun 30, 2005	18.38	18.57	18.16	18.36	123,128	+0.07(+0.40%)
Jun 29, 2005	18.15	18.38	18.10	18.29	112,338	+0.00(+0.00%)
Jun 28, 2005	17.98	18.38	17.95	18.29	174,006	+0.35(+1.98%)
Jun 27, 2005	17.89	18.05	17.77	17.93	136,359	+0.02(+0.10%)
Jun 24, 2005	18.33	18.37	17.74	17.91	321,958	-0.41(-2.24%)
Jun 23, 2005	18.81	18.89	18.27	18.32	314,278	-0.51(-2.73%)
Jun 22, 2005	18.76	19.11	18.33	18.84	241,288	+0.12(+0.65%)
Jun 21, 2005	18.84	18.92	18.66	18.71	149,077	-0.06(-0.33%)
Jun 20, 2005	18.80	18.92	18.59	18.78	115,915	-0.06(-0.32%)
Jun 17, 2005	15.84	19.11	15.84	18.84	227,699	-0.30(-1.57%)
Jun 16, 2005	18.97	19.22	18.97	19.14	140,991	-0.10(-0.51%)
Jun 15, 2005	19.23	19.23	18.97	19.23	102,784	-0.03(-0.16%)
Jun 14, 2005	18.59	19.26	18.59	19.26	135,339	+0.52(+2.77%)
Jun 13, 2005	18.99	19.26	18.65	18.75	91,519	-0.42(-2.20%)
Jun 10, 2005	19.11	19.25	18.90	19.17	94,306	+0.24(+1.29%)
Jun 09, 2005	18.80	19.02	18.35	18.92	92,859	+0.44(+2.38%)
Jun 08, 2005	18.63	18.63	18.38	18.48	96,549	-0.31(-1.66%)
Jun 07, 2005	18.43	18.81	18.43	18.79	80,654	+0.27(+1.45%)
Jun 06, 2005	18.13	18.55	18.13	18.52	41,554	+0.32(+1.78%)
Jun 03, 2005	18.37	18.37	18.12	18.20	27,855	-0.19(-1.03%)
Jun 02, 2005	18.49	18.55	18.24	18.39	56,473	-0.09(-0.50%)
Jun 01, 2005	18.02	18.48	18.02	18.48	39,173	+0.40(+2.20%)
May 31, 2005	18.25	18.34	18.05	18.08	63,317	-0.17(-0.90%)
May 27, 2005	18.34	18.40	17.80	18.25	87,693	+0.02(+0.13%)
May 26, 2005	18.13	18.23	17.97	18.23	45,459	+0.18(+1.02%)
May 25, 2005	18.10	18.13	17.83	18.04	86,742	-0.15(-0.84%)
May 24, 2005	18.33	18.33	18.10	18.19	98,760	+0.02(+0.13%)
May 23, 2005	18.23	18.33	17.87	18.17	76,411	+0.12(+0.64%)
May 20, 2005	18.26	18.26	17.90	18.05	40,434	-0.08(-0.44%)
May 19, 2005	18.12	18.27	18.12	18.13	40,709	+0.02(+0.10%)
May 18, 2005	17.95	18.24	17.80	18.12	61,152	+0.28(+1.58%)
May 17, 2005	17.58	17.90	17.58	17.83	48,518	+0.09(+0.48%)
May 16, 2005	17.43	17.86	17.43	17.75	90,604	+0.34(+1.97%)
May 13, 2005	17.64	17.64	17.34	17.41	79,724	-0.15(-0.84%)
May 12, 2005	17.71	17.71	17.49	17.55	54,202	-0.05(-0.28%)
May 11, 2005	17.74	17.74	17.33	17.60	51,839	+0.09(+0.52%)
May 10, 2005	17.44	17.94	17.44	17.51	98,722	-0.23(-1.28%)
May 09, 2005	17.41	17.78	17.21	17.74	74,567	+0.45(+2.62%)
May 06, 2005	17.55	17.58	17.23	17.28	55,423	+0.04(+0.25%)
May 05, 2005	17.26	17.55	17.12	17.24	89,381	-0.29(-1.64%)
May 04, 2005	16.90	17.53	16.81	17.53	60,104	+0.76(+4.52%)
May 03, 2005	16.80	16.91	16.59	16.77	107,313	+0.01(+0.07%)

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.