Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.09	15.09	14.94	15.05	100,100	-0.01(-0.07%)
Jul 28, 2005	15.05	15.09	15.03	15.06	100,400	+0.04(+0.27%)
Jul 27, 2005	15.04	15.07	14.96	15.02	78,800	-0.07(-0.46%)
Jul 26, 2005	15.02	15.09	14.97	15.09	123,800	+0.05(+0.33%)
Jul 25, 2005	15.07	15.08	15.00	15.04	129,100	+0.01(+0.07%)
Jul 22, 2005	14.98	15.06	14.94	15.03	184,600	+0.08(+0.54%)
Jul 21, 2005	14.94	14.99	14.85	14.95	177,500	+0.02(+0.13%)
Jul 20, 2005	14.87	14.93	14.81	14.93	147,400	-0.05(-0.33%)
Jul 19, 2005	14.97	14.98	14.86	14.98	100,700	+0.07(+0.47%)
Jul 18, 2005	14.97	14.97	14.78	14.91	110,700	-0.04(-0.27%)
Jul 15, 2005	14.88	14.96	14.86	14.95	176,800	+0.05(+0.34%)
Jul 14, 2005	14.86	14.90	14.80	14.90	190,500	+0.05(+0.34%)
Jul 13, 2005	14.89	14.90	14.80	14.85	132,800	+0.00(+0.00%)
Jul 12, 2005	14.92	14.96	14.80	14.85	137,100	+0.00(+0.00%)
Jul 11, 2005	14.77	14.85	14.69	14.85	98,000	+0.09(+0.61%)
Jul 08, 2005	14.73	14.76	14.65	14.76	136,600	+0.03(+0.20%)
Jul 07, 2005	14.71	14.75	14.61	14.73	162,100	+0.02(+0.14%)
Jul 06, 2005	14.76	14.79	14.66	14.71	229,900	-0.11(-0.74%)
Jul 05, 2005	14.67	14.93	14.63	14.82	216,100	+0.11(+0.75%)
Jul 01, 2005	14.96	14.99	14.60	14.71	276,800	-0.27(-1.80%)
Jun 30, 2005	15.00	15.07	14.96	14.98	153,100	-0.02(-0.13%)
Jun 29, 2005	14.98	15.00	14.92	15.00	129,300	+0.04(+0.27%)
Jun 28, 2005	14.97	14.98	14.90	14.96	124,200	+0.00(+0.00%)
Jun 27, 2005	14.93	14.97	14.87	14.96	173,200	+0.01(+0.07%)
Jun 24, 2005	14.90	14.95	14.85	14.95	118,100	+0.05(+0.34%)
Jun 23, 2005	14.90	14.90	14.82	14.90	139,100	+0.00(+0.00%)
Jun 22, 2005	14.77	14.90	14.77	14.90	165,900	+0.11(+0.74%)
Jun 21, 2005	14.96	14.96	14.76	14.79	171,500	-0.15(-1.00%)
Jun 20, 2005	14.95	14.99	14.87	14.94	209,000	-0.01(-0.07%)
Jun 17, 2005	14.96	14.99	14.90	14.95	120,400	-0.01(-0.07%)
Jun 16, 2005	14.85	14.96	14.83	14.96	149,700	+0.13(+0.88%)
Jun 15, 2005	14.82	14.88	14.78	14.83	103,100	+0.02(+0.14%)
Jun 14, 2005	14.89	14.89	14.79	14.81	87,200	-0.01(-0.07%)
Jun 13, 2005	14.77	14.82	14.72	14.82	124,100	+0.06(+0.41%)
Jun 10, 2005	14.83	14.84	14.75	14.76	151,600	-0.05(-0.34%)
Jun 09, 2005	14.73	14.89	14.73	14.81	111,300	-0.03(-0.20%)
Jun 08, 2005	14.76	14.85	14.76	14.84	117,200	+0.04(+0.27%)
Jun 07, 2005	14.82	14.90	14.73	14.80	124,000	+0.00(+0.00%)
Jun 06, 2005	14.77	14.80	14.74	14.80	103,700	+0.00(+0.00%)
Jun 03, 2005	14.74	14.80	14.70	14.80	195,600	+0.07(+0.48%)
Jun 02, 2005	14.74	14.74	14.67	14.73	117,300	+0.03(+0.20%)
Jun 01, 2005	14.58	14.74	14.58	14.70	163,000	+0.07(+0.48%)
May 31, 2005	14.64	14.65	14.55	14.63	102,900	+0.05(+0.34%)
May 27, 2005	14.51	14.58	14.48	14.58	55,100	+0.11(+0.76%)
May 26, 2005	14.41	14.51	14.41	14.47	112,300	-0.01(-0.07%)
May 25, 2005	14.50	14.55	14.43	14.48	95,900	-0.01(-0.07%)
May 24, 2005	14.52	14.59	14.45	14.49	122,100	+0.01(+0.07%)
May 23, 2005	14.46	14.52	14.43	14.48	94,900	+0.02(+0.14%)
May 20, 2005	14.50	14.50	14.39	14.46	81,000	-0.08(-0.55%)
May 19, 2005	14.50	14.58	14.47	14.54	125,200	-0.04(-0.27%)
May 18, 2005	14.56	14.62	14.53	14.58	155,100	+0.00(+0.00%)
May 17, 2005	14.50	14.59	14.50	14.58	88,100	+0.04(+0.28%)
May 16, 2005	14.49	14.58	14.46	14.54	132,600	+0.06(+0.41%)
May 13, 2005	14.40	14.49	14.38	14.48	92,300	+0.08(+0.56%)
May 12, 2005	14.41	14.50	14.35	14.40	107,400	+0.00(+0.00%)
May 11, 2005	14.39	14.46	14.31	14.40	101,500	+0.01(+0.07%)
May 10, 2005	14.27	14.39	14.27	14.39	109,100	+0.05(+0.35%)
May 09, 2005	14.26	14.35	14.25	14.34	141,400	+0.01(+0.07%)
May 06, 2005	14.38	14.38	14.29	14.33	84,600	-0.13(-0.90%)
May 05, 2005	14.50	14.53	14.44	14.46	125,000	-0.04(-0.28%)
May 04, 2005	14.37	14.51	14.35	14.50	119,900	+0.12(+0.83%)
May 03, 2005	14.25	14.38	14.21	14.38	70,300	+0.12(+0.84%)

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.