Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.43	23.43	23.13	23.30	432,227	-0.13(-0.57%)
Jul 28, 2005	23.77	23.88	23.18	23.43	476,880	-0.18(-0.76%)
Jul 27, 2005	23.62	23.90	23.34	23.61	896,941	+0.05(+0.22%)
Jul 26, 2005	22.10	24.31	22.10	23.56	1,431,175	+2.25(+10.57%)
Jul 25, 2005	21.27	21.69	21.21	21.31	371,129	-0.07(-0.32%)
Jul 22, 2005	21.02	21.38	20.95	21.38	302,278	+0.26(+1.24%)
Jul 21, 2005	21.30	21.47	20.99	21.12	378,081	-0.19(-0.88%)
Jul 20, 2005	21.09	21.43	20.94	21.30	312,037	+0.21(+0.99%)
Jul 19, 2005	20.78	21.14	20.67	21.09	339,177	+0.48(+2.32%)
Jul 18, 2005	20.61	20.73	20.49	20.61	354,150	-0.07(-0.33%)
Jul 15, 2005	20.38	20.76	20.38	20.68	276,074	+0.16(+0.76%)
Jul 14, 2005	20.64	20.86	20.44	20.52	261,368	+0.04(+0.18%)
Jul 13, 2005	20.60	20.67	20.38	20.49	359,899	-0.10(-0.47%)
Jul 12, 2005	20.67	20.82	20.42	20.58	241,047	-0.14(-0.69%)
Jul 11, 2005	20.41	20.91	20.41	20.73	251,074	+0.31(+1.54%)
Jul 08, 2005	20.01	20.47	19.93	20.41	341,583	+0.40(+2.02%)
Jul 07, 2005	19.93	20.08	19.73	20.01	277,678	-0.17(-0.85%)
Jul 06, 2005	20.12	20.26	20.05	20.18	545,330	+0.02(+0.07%)
Jul 05, 2005	19.88	20.17	19.80	20.17	376,209	+0.28(+1.43%)
Jul 01, 2005	19.64	19.97	19.64	19.88	306,422	+0.21(+1.06%)
Jun 30, 2005	20.01	20.01	19.67	19.67	312,706	-0.24(-1.20%)
Jun 29, 2005	19.90	19.92	19.76	19.91	287,973	+0.02(+0.08%)
Jun 28, 2005	19.73	19.99	19.73	19.90	355,621	+0.29(+1.49%)
Jun 27, 2005	19.49	19.78	19.41	19.60	516,453	-0.04(-0.19%)
Jun 24, 2005	20.12	20.13	19.60	19.64	2,720,235	-0.54(-2.67%)
Jun 23, 2005	20.35	20.46	20.14	20.18	399,338	-0.18(-0.88%)
Jun 22, 2005	20.37	20.42	20.20	20.36	191,179	+0.04(+0.22%)
Jun 21, 2005	20.42	20.42	20.18	20.32	190,645	-0.07(-0.33%)
Jun 20, 2005	20.48	20.57	20.27	20.38	256,822	-0.10(-0.48%)
Jun 17, 2005	20.38	20.48	20.14	20.48	973,145	+0.10(+0.48%)
Jun 16, 2005	20.39	20.62	20.38	20.38	308,160	+0.02(+0.11%)
Jun 15, 2005	20.24	20.37	20.05	20.36	404,820	+0.17(+0.85%)
Jun 14, 2005	20.05	20.19	20.02	20.19	425,007	+0.14(+0.71%)
Jun 13, 2005	19.89	20.16	19.83	20.05	332,893	+0.13(+0.64%)
Jun 10, 2005	19.96	20.08	19.82	19.92	521,800	-0.05(-0.26%)
Jun 09, 2005	20.33	20.34	19.83	19.97	537,576	+0.21(+1.06%)
Jun 08, 2005	19.81	19.99	19.73	19.76	315,513	+0.10(+0.53%)
Jun 07, 2005	19.56	19.88	19.56	19.66	264,710	+0.17(+0.88%)
Jun 06, 2005	19.57	19.57	19.27	19.49	287,304	-0.08(-0.42%)
Jun 03, 2005	19.59	19.72	19.49	19.57	260,566	-0.08(-0.42%)
Jun 02, 2005	19.72	19.86	19.56	19.65	221,528	-0.07(-0.34%)
Jun 01, 2005	19.55	19.72	19.25	19.72	297,732	+0.07(+0.34%)
May 31, 2005	19.80	19.80	19.55	19.65	140,644	-0.22(-1.09%)
May 27, 2005	19.92	19.93	19.71	19.87	202,276	-0.07(-0.34%)
May 26, 2005	19.76	20.00	19.76	19.93	183,960	+0.22(+1.10%)
May 25, 2005	19.93	19.93	19.53	19.72	277,411	-0.25(-1.24%)
May 24, 2005	19.97	20.09	19.90	19.96	429,820	+0.00(+0.00%)
May 23, 2005	19.95	20.15	19.85	19.96	229,549	+0.03(+0.15%)
May 20, 2005	19.99	20.03	19.78	19.93	156,820	-0.09(-0.45%)
May 19, 2005	20.11	20.16	19.94	20.02	188,104	-0.03(-0.15%)
May 18, 2005	19.66	20.23	19.63	20.05	230,752	+0.48(+2.45%)
May 17, 2005	19.39	19.61	19.30	19.57	174,869	+0.16(+0.81%)
May 16, 2005	18.97	19.42	18.97	19.42	175,805	+0.36(+1.88%)
May 13, 2005	19.24	19.33	18.81	19.06	179,013	-0.12(-0.62%)
May 12, 2005	19.54	19.69	19.13	19.18	242,517	-0.34(-1.76%)
May 11, 2005	19.58	19.61	19.38	19.52	201,073	+0.07(+0.35%)
May 10, 2005	19.71	19.78	19.36	19.46	153,612	-0.45(-2.25%)
May 09, 2005	19.82	19.91	19.61	19.90	210,832	+0.19(+0.99%)
May 06, 2005	19.84	19.95	19.61	19.71	174,735	+0.05(+0.27%)
May 05, 2005	19.90	19.90	19.59	19.66	160,564	-0.20(-1.02%)
May 04, 2005	19.56	19.89	19.54	19.86	254,550	+0.44(+2.27%)
May 03, 2005	19.32	19.53	19.25	19.42	264,443	+0.10(+0.54%)

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.