Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.49	19.08	18.49	18.92	236,847	+0.32(+1.74%)
Jul 28, 2005	18.33	18.64	18.15	18.60	145,040	+0.35(+1.93%)
Jul 27, 2005	18.07	18.24	17.62	18.24	110,915	+0.20(+1.08%)
Jul 26, 2005	17.51	18.33	17.39	18.05	190,377	+0.43(+2.44%)
Jul 25, 2005	18.09	18.09	17.57	17.62	153,209	-0.48(-2.65%)
Jul 22, 2005	17.54	18.11	17.35	18.10	194,546	+0.54(+3.06%)
Jul 21, 2005	17.89	18.10	17.56	17.56	68,174	-0.33(-1.86%)
Jul 20, 2005	17.83	17.96	17.54	17.89	109,220	-0.01(-0.05%)
Jul 19, 2005	17.59	17.96	17.46	17.90	189,403	+0.48(+2.75%)
Jul 18, 2005	18.04	18.05	17.42	17.42	86,423	-0.66(-3.63%)
Jul 15, 2005	17.89	18.32	17.89	18.08	147,758	+0.05(+0.27%)
Jul 14, 2005	17.61	18.22	17.56	18.03	197,678	+0.31(+1.77%)
Jul 13, 2005	17.53	17.77	17.28	17.72	100,460	+0.21(+1.17%)
Jul 12, 2005	16.76	17.66	16.65	17.51	250,835	+0.67(+3.95%)
Jul 11, 2005	16.75	16.93	16.59	16.85	182,428	+0.09(+0.53%)
Jul 08, 2005	16.39	17.02	16.39	16.76	276,148	+0.40(+2.45%)
Jul 07, 2005	16.32	16.50	16.20	16.36	257,080	-0.17(-1.01%)
Jul 06, 2005	16.38	16.60	16.27	16.52	391,706	+0.39(+2.43%)
Jul 05, 2005	15.22	16.18	15.22	16.13	152,925	+0.75(+4.90%)
Jul 01, 2005	15.30	15.55	15.15	15.38	89,751	+0.02(+0.13%)
Jun 30, 2005	15.55	15.55	14.95	15.36	221,344	-0.16(-1.01%)
Jun 29, 2005	15.48	15.55	15.44	15.52	275,309	+0.00(+0.00%)
Jun 28, 2005	15.55	15.68	15.47	15.52	433,914	+0.00(+0.00%)
Jun 27, 2005	15.72	15.72	15.48	15.52	179,441	-0.17(-1.06%)
Jun 24, 2005	15.90	15.97	15.52	15.68	326,865	-0.33(-2.08%)
Jun 23, 2005	15.71	16.12	15.71	16.01	160,441	+0.27(+1.74%)
Jun 22, 2005	16.00	16.21	15.72	15.74	224,963	-0.30(-1.89%)
Jun 21, 2005	15.71	16.17	15.71	16.04	266,787	+0.30(+1.93%)
Jun 20, 2005	15.72	15.95	15.71	15.74	199,196	+0.02(+0.12%)
Jun 17, 2005	15.83	15.98	15.68	15.72	314,124	-0.07(-0.43%)
Jun 16, 2005	16.18	16.38	15.70	15.79	256,391	-0.45(-2.77%)
Jun 15, 2005	15.98	16.24	15.87	16.24	197,022	+0.28(+1.78%)
Jun 14, 2005	15.96	15.99	15.88	15.96	629,967	+0.18(+1.12%)
Jun 13, 2005	15.74	15.85	15.55	15.78	176,245	+0.04(+0.25%)
Jun 10, 2005	15.87	15.87	15.57	15.74	92,591	-0.07(-0.43%)
Jun 09, 2005	15.57	15.94	15.51	15.81	178,818	+0.16(+1.00%)
Jun 08, 2005	15.64	15.74	15.52	15.65	101,371	+0.10(+0.63%)
Jun 07, 2005	15.59	15.75	15.51	15.55	130,073	-0.04(-0.25%)
Jun 06, 2005	15.64	15.73	15.36	15.59	285,334	+0.07(+0.44%)
Jun 03, 2005	15.68	15.72	15.49	15.52	393,879	-0.18(-1.12%)
Jun 02, 2005	15.80	15.89	15.50	15.70	122,502	-0.09(-0.56%)
Jun 01, 2005	15.01	15.79	14.99	15.79	278,972	+0.74(+4.94%)
May 31, 2005	15.25	15.41	15.03	15.05	365,467	-0.25(-1.66%)
May 27, 2005	15.09	15.42	15.06	15.30	127,240	+0.08(+0.51%)
May 26, 2005	14.95	15.26	14.92	15.22	132,356	+0.35(+2.37%)
May 25, 2005	15.26	15.26	14.78	14.87	148,965	-0.29(-1.94%)
May 24, 2005	15.13	15.46	15.01	15.16	141,271	-0.05(-0.32%)
May 23, 2005	14.67	15.31	14.65	15.21	526,220	+0.51(+3.46%)
May 20, 2005	14.78	14.90	14.63	14.70	516,757	-0.17(-1.12%)
May 19, 2005	14.95	15.07	14.67	14.87	328,013	-0.09(-0.59%)
May 18, 2005	14.63	14.99	14.63	14.96	226,832	+0.29(+2.00%)
May 17, 2005	14.58	14.75	14.58	14.66	467,618	-0.08(-0.53%)
May 16, 2005	13.81	15.07	13.59	14.74	725,346	+0.86(+6.20%)
May 13, 2005	13.76	14.15	13.47	13.88	216,125	+0.02(+0.14%)
May 12, 2005	13.06	14.06	13.01	13.86	365,034	+0.87(+6.70%)
May 11, 2005	13.56	13.89	12.87	12.99	303,811	-0.60(-4.39%)
May 10, 2005	13.60	13.97	13.26	13.59	312,682	-0.11(-0.79%)
May 09, 2005	13.49	13.86	13.49	13.70	209,031	+0.11(+0.79%)
May 06, 2005	13.76	14.03	13.49	13.59	290,791	-0.15(-1.07%)
May 05, 2005	13.88	13.88	13.49	13.73	234,324	-0.07(-0.50%)
May 04, 2005	13.51	13.86	13.35	13.80	378,849	+0.41(+3.07%)
May 03, 2005	13.26	13.61	13.10	13.39	343,116	+0.21(+1.56%)

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.