Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.83	17.83	17.57	17.60	176,457	-0.08(-0.44%)
Jul 28, 2005	17.66	17.71	17.52	17.68	93,662	+0.07(+0.38%)
Jul 27, 2005	17.54	17.62	17.43	17.61	84,347	+0.07(+0.40%)
Jul 26, 2005	17.54	17.59	17.47	17.54	199,743	-0.04(-0.24%)
Jul 25, 2005	17.57	17.71	17.49	17.59	220,442	+0.13(+0.76%)
Jul 22, 2005	16.95	17.45	16.95	17.45	101,424	+0.35(+2.05%)
Jul 21, 2005	17.19	17.23	17.01	17.10	128,850	-0.16(-0.94%)
Jul 20, 2005	17.26	17.26	17.03	17.26	96,766	-0.01(-0.06%)
Jul 19, 2005	17.26	17.27	17.05	17.27	314,104	+0.20(+1.18%)
Jul 18, 2005	17.12	17.14	17.02	17.07	83,830	-0.04(-0.25%)
Jul 15, 2005	17.25	17.26	17.10	17.12	79,172	-0.11(-0.65%)
Jul 14, 2005	17.58	17.67	17.17	17.23	361,711	-0.35(-1.97%)
Jul 13, 2005	17.63	17.66	17.53	17.57	140,234	-0.03(-0.18%)
Jul 12, 2005	17.55	17.70	17.49	17.60	214,232	+0.07(+0.42%)
Jul 11, 2005	17.34	17.55	17.31	17.53	153,688	+0.11(+0.61%)
Jul 08, 2005	17.55	17.63	17.39	17.43	259,252	+0.04(+0.22%)
Jul 07, 2005	17.11	17.39	17.03	17.39	173,869	+0.05(+0.30%)
Jul 06, 2005	17.53	17.61	17.33	17.33	297,545	-0.06(-0.33%)
Jul 05, 2005	17.15	17.39	17.15	17.39	437,779	+0.42(+2.49%)
Jul 01, 2005	16.82	16.99	16.79	16.97	169,212	+0.25(+1.48%)
Jun 30, 2005	16.85	16.91	16.72	16.72	145,926	-0.16(-0.95%)
Jun 29, 2005	16.90	16.94	16.75	16.88	216,819	-0.12(-0.71%)
Jun 28, 2005	17.08	17.17	16.95	17.00	129,367	-0.07(-0.42%)
Jun 27, 2005	16.93	17.08	16.88	17.07	174,387	+0.26(+1.56%)
Jun 24, 2005	16.91	16.95	16.81	16.81	141,786	-0.05(-0.28%)
Jun 23, 2005	16.91	17.11	16.81	16.86	181,631	-0.05(-0.30%)
Jun 22, 2005	16.84	16.94	16.74	16.91	292,370	+0.08(+0.45%)
Jun 21, 2005	17.10	17.10	16.83	16.83	105,563	-0.31(-1.83%)
Jun 20, 2005	17.13	17.17	17.01	17.14	183,184	+0.08(+0.48%)
Jun 17, 2005	17.00	17.08	16.91	17.06	189,394	+0.35(+2.12%)
Jun 16, 2005	16.62	16.75	16.57	16.71	142,304	+0.15(+0.90%)
Jun 15, 2005	16.48	16.59	16.46	16.56	130,402	+0.16(+1.00%)
Jun 14, 2005	16.28	16.42	16.27	16.40	116,948	+0.06(+0.37%)
Jun 13, 2005	16.23	16.39	16.14	16.34	97,284	+0.07(+0.40%)
Jun 10, 2005	16.27	16.28	16.08	16.27	163,520	+0.02(+0.11%)
Jun 09, 2005	15.93	16.26	15.89	16.25	84,865	+0.36(+2.24%)
Jun 08, 2005	15.92	16.14	15.86	15.90	139,716	-0.00(-0.02%)
Jun 07, 2005	16.00	16.07	15.90	15.90	84,865	-0.06(-0.38%)
Jun 06, 2005	15.99	16.00	15.87	15.96	93,144	+0.08(+0.50%)
Jun 03, 2005	15.91	15.94	15.81	15.88	87,452	-0.06(-0.35%)
Jun 02, 2005	15.86	15.96	15.82	15.94	108,151	+0.09(+0.57%)
Jun 01, 2005	15.68	15.89	15.68	15.85	106,598	+0.21(+1.31%)
May 31, 2005	15.71	15.73	15.61	15.64	72,963	-0.18(-1.15%)
May 27, 2005	15.64	15.83	15.64	15.83	69,858	+0.22(+1.39%)
May 26, 2005	15.62	15.65	15.59	15.61	78,137	+0.05(+0.30%)
May 25, 2005	15.45	15.62	15.35	15.56	208,540	+0.18(+1.17%)
May 24, 2005	15.37	15.41	15.32	15.38	64,166	+0.10(+0.64%)
May 23, 2005	15.22	15.34	15.17	15.28	119,018	+0.16(+1.05%)
May 20, 2005	15.23	15.25	15.08	15.13	67,271	-0.06(-0.42%)
May 19, 2005	15.02	15.24	15.02	15.19	113,843	+0.18(+1.17%)
May 18, 2005	15.08	15.16	14.98	15.01	185,254	+0.09(+0.57%)
May 17, 2005	14.82	14.95	14.78	14.93	379,822	+0.14(+0.91%)
May 16, 2005	14.75	14.80	14.64	14.79	411,906	-0.08(-0.53%)
May 13, 2005	15.07	15.08	14.80	14.87	541,791	-0.25(-1.64%)
May 12, 2005	15.47	15.52	15.11	15.12	161,450	-0.51(-3.26%)
May 11, 2005	15.58	15.63	15.46	15.63	94,179	+0.05(+0.33%)
May 10, 2005	15.74	15.78	15.58	15.58	102,976	-0.18(-1.15%)
May 09, 2005	15.68	15.79	15.66	15.76	91,074	+0.04(+0.25%)
May 06, 2005	15.77	15.80	15.71	15.72	85,382	+0.00(+0.00%)
May 05, 2005	15.57	15.76	15.57	15.72	116,430	+0.23(+1.51%)
May 04, 2005	15.36	15.50	15.32	15.49	129,884	+0.13(+0.86%)
May 03, 2005	15.52	15.52	15.36	15.36	101,941	-0.20(-1.27%)

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.