Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.22	18.33	18.21	18.33	170,600	+0.14(+0.77%)
Jul 28, 2005	18.21	18.24	18.18	18.19	196,700	-0.04(-0.22%)
Jul 27, 2005	18.24	18.31	18.18	18.23	164,800	+0.02(+0.11%)
Jul 26, 2005	18.13	18.25	18.13	18.21	285,100	+0.04(+0.22%)
Jul 25, 2005	18.21	18.25	18.14	18.17	182,100	-0.07(-0.38%)
Jul 22, 2005	18.18	18.24	18.12	18.24	198,400	+0.06(+0.33%)
Jul 21, 2005	18.20	18.21	18.08	18.18	215,100	+0.01(+0.06%)
Jul 20, 2005	18.18	18.19	18.11	18.17	158,200	+0.01(+0.06%)
Jul 19, 2005	18.24	18.26	18.14	18.16	444,900	-0.02(-0.11%)
Jul 18, 2005	18.29	18.29	18.15	18.18	205,400	-0.07(-0.38%)
Jul 15, 2005	18.28	18.29	18.20	18.25	169,700	-0.03(-0.16%)
Jul 14, 2005	18.21	18.35	18.11	18.28	223,600	+0.09(+0.49%)
Jul 13, 2005	18.30	18.31	18.19	18.19	224,600	-0.06(-0.33%)
Jul 12, 2005	18.12	18.30	18.12	18.25	194,900	+0.12(+0.66%)
Jul 11, 2005	18.24	18.26	18.10	18.13	251,000	-0.09(-0.49%)
Jul 08, 2005	18.23	18.26	18.18	18.22	130,400	-0.01(-0.05%)
Jul 07, 2005	18.11	18.30	18.07	18.23	201,600	-0.06(-0.33%)
Jul 06, 2005	18.20	18.33	18.17	18.29	221,200	+0.08(+0.44%)
Jul 05, 2005	18.18	18.25	18.08	18.21	147,400	+0.06(+0.33%)
Jul 01, 2005	18.16	18.17	18.03	18.15	174,800	+0.02(+0.11%)
Jun 30, 2005	17.88	18.18	17.85	18.13	218,900	+0.28(+1.57%)
Jun 29, 2005	17.86	17.88	17.78	17.85	233,100	-0.03(-0.17%)
Jun 28, 2005	17.93	17.93	17.82	17.88	231,300	+0.00(+0.00%)
Jun 27, 2005	17.90	17.93	17.82	17.88	277,700	-0.05(-0.28%)
Jun 24, 2005	17.94	17.97	17.90	17.93	199,400	-0.01(-0.06%)
Jun 23, 2005	17.98	18.03	17.91	17.94	241,800	-0.03(-0.17%)
Jun 22, 2005	18.05	18.10	17.96	17.97	282,500	-0.09(-0.50%)
Jun 21, 2005	18.00	18.16	18.00	18.06	199,600	-0.04(-0.22%)
Jun 20, 2005	18.03	18.20	17.98	18.10	356,500	+0.10(+0.56%)
Jun 17, 2005	18.10	18.11	17.98	18.00	163,400	-0.07(-0.39%)
Jun 16, 2005	18.10	18.10	17.96	18.07	186,600	+0.10(+0.56%)
Jun 15, 2005	17.94	17.97	17.90	17.97	231,300	+0.04(+0.22%)
Jun 14, 2005	18.14	18.14	17.93	17.93	270,700	-0.16(-0.88%)
Jun 13, 2005	18.15	18.15	18.01	18.09	214,500	+0.03(+0.17%)
Jun 10, 2005	18.05	18.18	18.01	18.06	206,600	+0.01(+0.06%)
Jun 09, 2005	18.10	18.12	17.97	18.05	224,800	-0.03(-0.17%)
Jun 08, 2005	18.09	18.12	18.07	18.08	188,200	-0.15(-0.82%)
Jun 07, 2005	18.12	18.28	18.12	18.23	219,000	+0.07(+0.39%)
Jun 06, 2005	18.17	18.20	18.10	18.16	180,700	+0.04(+0.22%)
Jun 03, 2005	18.10	18.19	18.06	18.12	205,400	+0.05(+0.28%)
Jun 02, 2005	18.11	18.12	18.01	18.07	202,400	-0.07(-0.39%)
Jun 01, 2005	17.95	18.22	17.95	18.14	244,300	+0.14(+0.78%)
May 31, 2005	17.99	18.06	17.92	18.00	210,800	+0.05(+0.28%)
May 27, 2005	17.99	18.00	17.93	17.95	120,000	-0.04(-0.22%)
May 26, 2005	17.98	18.00	17.90	17.99	166,600	+0.09(+0.50%)
May 25, 2005	17.91	17.98	17.87	17.90	236,000	-0.05(-0.28%)
May 24, 2005	17.93	17.99	17.86	17.95	278,700	-0.02(-0.11%)
May 23, 2005	17.94	17.99	17.76	17.97	213,900	+0.10(+0.56%)
May 20, 2005	17.93	17.96	17.83	17.87	166,000	-0.06(-0.33%)
May 19, 2005	17.73	18.00	17.70	17.93	360,200	+0.17(+0.96%)
May 18, 2005	17.75	17.80	17.63	17.76	184,700	+0.08(+0.45%)
May 17, 2005	17.78	17.79	17.66	17.68	190,800	-0.03(-0.17%)
May 16, 2005	17.74	17.77	17.68	17.71	189,800	-0.02(-0.11%)
May 13, 2005	17.74	17.80	17.68	17.73	184,600	+0.08(+0.45%)
May 12, 2005	17.84	17.84	17.62	17.65	223,100	-0.13(-0.73%)
May 11, 2005	17.88	17.91	17.74	17.78	216,600	-0.09(-0.50%)
May 10, 2005	17.90	17.91	17.80	17.87	188,100	+0.00(+0.00%)
May 09, 2005	17.89	17.92	17.82	17.87	258,600	-0.10(-0.56%)
May 06, 2005	17.99	18.00	17.85	17.97	201,500	-0.01(-0.06%)
May 05, 2005	17.90	18.00	17.89	17.98	257,900	+0.10(+0.56%)
May 04, 2005	17.70	17.89	17.68	17.88	245,100	+0.18(+1.02%)
May 03, 2005	17.59	17.74	17.57	17.70	207,200	+0.01(+0.06%)

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.