Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.60	21.60	20.68	20.68	58,680	-0.89(-4.11%)
Jul 28, 2005	21.09	21.56	20.98	21.56	33,818	+0.48(+2.26%)
Jul 27, 2005	21.06	21.09	20.88	21.09	16,086	+0.05(+0.26%)
Jul 26, 2005	20.73	21.03	20.71	21.03	26,689	+0.40(+1.96%)
Jul 25, 2005	20.68	21.11	20.51	20.63	43,872	-0.16(-0.76%)
Jul 22, 2005	20.23	20.79	20.23	20.79	57,217	+0.59(+2.90%)
Jul 21, 2005	20.65	20.65	20.20	20.20	30,528	-0.59(-2.82%)
Jul 20, 2005	20.38	20.79	20.28	20.79	40,034	+0.35(+1.71%)
Jul 19, 2005	20.41	20.51	20.35	20.44	57,583	+0.13(+0.62%)
Jul 18, 2005	20.51	20.57	20.30	20.31	85,735	-0.18(-0.85%)
Jul 15, 2005	20.22	20.57	20.22	20.49	45,883	-0.03(-0.13%)
Jul 14, 2005	20.79	20.92	20.38	20.51	32,356	-0.27(-1.32%)
Jul 13, 2005	20.86	21.34	20.76	20.79	77,874	-0.52(-2.44%)
Jul 12, 2005	21.64	21.68	21.19	21.31	34,549	-0.29(-1.34%)
Jul 11, 2005	20.90	21.69	20.90	21.60	57,217	+0.40(+1.88%)
Jul 08, 2005	20.52	21.40	20.52	21.20	41,130	+0.54(+2.59%)
Jul 07, 2005	20.39	20.77	20.32	20.66	36,560	+0.13(+0.64%)
Jul 06, 2005	20.98	20.98	20.39	20.53	48,077	-0.45(-2.14%)
Jul 05, 2005	20.10	20.98	20.08	20.98	55,024	+0.90(+4.47%)
Jul 01, 2005	19.88	20.08	19.69	20.08	55,938	+0.20(+0.99%)
Jun 30, 2005	20.01	20.05	19.76	19.88	36,377	-0.02(-0.08%)
Jun 29, 2005	19.84	19.90	19.64	19.90	39,302	-0.02(-0.08%)
Jun 28, 2005	19.65	19.92	19.59	19.92	35,098	+0.26(+1.34%)
Jun 27, 2005	19.72	19.82	19.57	19.65	40,034	+0.07(+0.36%)
Jun 24, 2005	19.55	19.73	19.47	19.58	158,673	+0.03(+0.17%)
Jun 23, 2005	19.59	19.82	19.47	19.55	41,130	-0.07(-0.36%)
Jun 22, 2005	19.32	19.68	19.26	19.62	65,261	+0.31(+1.59%)
Jun 21, 2005	19.31	19.38	19.17	19.32	82,993	+0.03(+0.17%)
Jun 20, 2005	19.09	19.29	19.09	19.28	75,498	+0.08(+0.43%)
Jun 17, 2005	19.45	19.57	19.15	19.20	155,931	-0.14(-0.74%)
Jun 16, 2005	19.28	19.45	19.15	19.34	98,348	+0.14(+0.74%)
Jun 15, 2005	18.76	19.20	18.47	19.20	247,882	+0.52(+2.78%)
Jun 14, 2005	18.54	18.70	18.38	18.68	89,573	+0.16(+0.89%)
Jun 13, 2005	18.45	18.52	18.36	18.52	46,432	+0.03(+0.15%)
Jun 10, 2005	18.49	18.57	18.38	18.49	21,205	-0.10(-0.53%)
Jun 09, 2005	18.49	18.60	18.41	18.59	22,850	+0.07(+0.38%)
Jun 08, 2005	18.74	18.82	18.52	18.52	65,261	-0.17(-0.91%)
Jun 07, 2005	18.68	18.95	18.63	18.69	41,313	+0.09(+0.47%)
Jun 06, 2005	18.33	18.62	18.30	18.60	99,628	+0.27(+1.49%)
Jun 03, 2005	18.24	18.41	18.22	18.33	90,670	+0.14(+0.75%)
Jun 02, 2005	18.33	18.47	18.16	18.19	23,033	-0.08(-0.45%)
Jun 01, 2005	18.11	18.33	18.02	18.27	24,495	+0.14(+0.75%)
May 31, 2005	18.22	18.36	18.13	18.13	147,157	-0.16(-0.90%)
May 27, 2005	18.05	18.33	18.02	18.30	21,753	+0.18(+1.00%)
May 26, 2005	18.27	18.32	18.08	18.12	33,818	-0.10(-0.54%)
May 25, 2005	18.68	18.73	18.16	18.22	56,852	-0.52(-2.77%)
May 24, 2005	18.89	18.89	18.61	18.74	20,108	-0.24(-1.27%)
May 23, 2005	19.09	19.09	18.87	18.98	28,517	-0.03(-0.14%)
May 20, 2005	19.06	19.06	18.77	19.00	25,226	-0.09(-0.46%)
May 19, 2005	18.93	19.14	18.84	19.09	25,958	+0.10(+0.52%)
May 18, 2005	18.52	18.99	18.52	18.99	23,581	+0.55(+3.00%)
May 17, 2005	18.43	18.52	18.30	18.44	22,850	-0.05(-0.27%)
May 16, 2005	18.20	18.49	18.19	18.49	22,484	+0.30(+1.65%)
May 13, 2005	18.20	18.31	18.16	18.19	21,936	-0.03(-0.15%)
May 12, 2005	18.41	18.46	18.05	18.22	58,131	-0.19(-1.04%)
May 11, 2005	18.41	18.53	18.22	18.41	30,893	+0.00(+0.00%)
May 10, 2005	18.41	18.45	18.27	18.41	47,346	-0.05(-0.30%)
May 09, 2005	18.08	18.48	17.96	18.46	57,217	+0.29(+1.60%)
May 06, 2005	18.45	18.45	18.17	18.17	36,012	-0.27(-1.48%)
May 05, 2005	18.30	18.49	18.18	18.45	60,508	+0.08(+0.42%)
May 04, 2005	18.11	18.44	18.11	18.37	74,766	+0.21(+1.14%)
May 03, 2005	18.35	18.38	18.07	18.16	21,022	-0.25(-1.34%)

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.