Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.65	15.86	15.63	15.82	406,305	+0.14(+0.88%)
Jul 28, 2005	15.59	15.75	15.52	15.69	340,612	+0.17(+1.07%)
Jul 27, 2005	15.51	15.57	15.41	15.52	414,034	+0.12(+0.80%)
Jul 26, 2005	15.44	15.57	15.35	15.40	586,456	+0.10(+0.66%)
Jul 25, 2005	15.29	15.38	15.14	15.30	687,481	+0.03(+0.19%)
Jul 22, 2005	15.17	15.49	15.15	15.27	820,708	+0.02(+0.14%)
Jul 21, 2005	15.31	15.49	15.08	15.25	969,576	+0.37(+2.51%)
Jul 20, 2005	14.64	14.92	14.58	14.87	329,203	+0.27(+1.86%)
Jul 19, 2005	14.42	14.65	14.39	14.60	430,411	+0.27(+1.90%)
Jul 18, 2005	14.46	14.52	14.32	14.33	170,950	-0.10(-0.70%)
Jul 15, 2005	14.35	14.46	14.32	14.43	289,456	+0.12(+0.84%)
Jul 14, 2005	14.46	14.53	14.28	14.31	284,303	-0.06(-0.40%)
Jul 13, 2005	14.44	14.44	14.30	14.37	223,762	-0.01(-0.05%)
Jul 12, 2005	14.48	14.48	14.28	14.38	237,931	-0.10(-0.70%)
Jul 11, 2005	14.49	14.53	14.38	14.48	287,799	+0.04(+0.28%)
Jul 08, 2005	14.40	14.46	14.26	14.44	384,224	+0.11(+0.76%)
Jul 07, 2005	14.45	14.49	14.19	14.33	697,786	-0.01(-0.08%)
Jul 06, 2005	14.31	14.43	14.27	14.34	624,732	+0.11(+0.76%)
Jul 05, 2005	14.19	14.29	14.15	14.23	412,010	+0.11(+0.74%)
Jul 01, 2005	14.17	14.18	14.00	14.13	310,249	+0.14(+0.98%)
Jun 30, 2005	13.73	14.20	13.73	13.99	635,956	+0.27(+1.98%)
Jun 29, 2005	13.77	13.82	13.63	13.72	599,889	+0.02(+0.13%)
Jun 28, 2005	13.58	13.74	13.57	13.70	677,176	+0.14(+1.04%)
Jun 27, 2005	13.65	13.65	13.45	13.56	564,006	-0.18(-1.32%)
Jun 24, 2005	13.63	13.81	13.37	13.74	3,058,702	+0.11(+0.80%)
Jun 23, 2005	14.00	14.00	13.49	13.63	943,446	-0.45(-3.17%)
Jun 22, 2005	14.24	14.28	13.90	14.07	360,486	-0.08(-0.54%)
Jun 21, 2005	14.21	14.34	13.98	14.15	617,739	-0.10(-0.69%)
Jun 20, 2005	14.26	14.39	14.23	14.25	376,863	-0.08(-0.56%)
Jun 17, 2005	14.27	14.44	14.20	14.33	938,846	+0.17(+1.20%)
Jun 16, 2005	13.92	14.18	13.86	14.16	468,503	+0.33(+2.38%)
Jun 15, 2005	13.80	13.83	13.62	13.83	421,579	+0.09(+0.66%)
Jun 14, 2005	13.60	13.74	13.53	13.74	276,943	+0.13(+0.96%)
Jun 13, 2005	13.40	13.67	13.37	13.61	368,398	+0.16(+1.16%)
Jun 10, 2005	13.41	13.55	13.37	13.45	218,610	+0.01(+0.11%)
Jun 09, 2005	13.39	13.45	13.27	13.44	269,030	+0.04(+0.32%)
Jun 08, 2005	13.56	13.64	13.38	13.39	214,193	-0.13(-0.94%)
Jun 07, 2005	13.50	13.72	13.46	13.52	849,230	+0.12(+0.86%)
Jun 06, 2005	13.46	13.53	13.36	13.40	464,086	-0.06(-0.43%)
Jun 03, 2005	13.70	13.84	13.39	13.46	501,257	-0.23(-1.69%)
Jun 02, 2005	13.77	13.84	13.68	13.69	285,591	-0.12(-0.87%)
Jun 01, 2005	13.88	14.03	13.75	13.81	345,764	-0.10(-0.73%)
May 31, 2005	13.77	13.96	13.72	13.92	279,703	+0.04(+0.26%)
May 27, 2005	13.90	13.96	13.79	13.88	152,916	-0.01(-0.10%)
May 26, 2005	13.84	13.99	13.80	13.89	155,676	+0.05(+0.39%)
May 25, 2005	13.89	13.89	13.74	13.84	308,225	-0.08(-0.57%)
May 24, 2005	13.86	13.98	13.75	13.92	449,181	-0.04(-0.31%)
May 23, 2005	13.73	14.00	13.73	13.96	261,301	+0.25(+1.85%)
May 20, 2005	13.88	13.88	13.60	13.71	206,649	-0.18(-1.28%)
May 19, 2005	13.84	13.98	13.73	13.89	250,260	+0.01(+0.08%)
May 18, 2005	13.55	13.97	13.55	13.88	464,822	+0.36(+2.68%)
May 17, 2005	13.40	13.57	13.35	13.51	724,836	+0.09(+0.67%)
May 16, 2005	13.48	13.50	13.30	13.42	754,094	-0.05(-0.40%)
May 13, 2005	13.84	13.85	13.33	13.48	393,240	-0.34(-2.49%)
May 12, 2005	13.97	14.10	13.76	13.82	344,108	-0.13(-0.91%)
May 11, 2005	13.85	14.02	13.67	13.95	237,563	+0.07(+0.47%)
May 10, 2005	13.98	13.98	13.77	13.88	487,088	-0.13(-0.91%)
May 09, 2005	13.89	14.01	13.73	14.01	477,887	+0.12(+0.83%)
May 06, 2005	14.12	14.14	13.82	13.89	406,121	-0.14(-0.98%)
May 05, 2005	13.91	14.07	13.79	14.03	410,170	+0.14(+0.99%)
May 04, 2005	13.91	13.97	13.78	13.89	634,300	+0.02(+0.16%)
May 03, 2005	14.06	14.07	13.82	13.87	467,214	-0.20(-1.44%)

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.