Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.75	20.57	19.75	20.56	1,194,562	+0.93(+4.76%)
Jul 28, 2005	19.27	19.85	19.27	19.63	1,668,962	+0.36(+1.85%)
Jul 27, 2005	19.37	19.45	18.71	19.27	428,423	-0.04(-0.20%)
Jul 26, 2005	19.80	19.88	19.20	19.31	490,279	-0.23(-1.18%)
Jul 25, 2005	20.19	20.19	19.31	19.54	734,796	+0.27(+1.40%)
Jul 22, 2005	18.47	19.48	18.47	19.27	773,715	+0.87(+4.71%)
Jul 21, 2005	18.55	18.76	18.21	18.40	412,751	-0.09(-0.47%)
Jul 20, 2005	18.62	18.78	18.35	18.49	319,968	-0.06(-0.31%)
Jul 19, 2005	18.02	18.63	18.01	18.55	320,175	+0.71(+4.00%)
Jul 18, 2005	17.97	18.26	17.66	17.84	329,412	-0.10(-0.54%)
Jul 15, 2005	18.02	18.26	17.86	17.93	323,497	-0.09(-0.48%)
Jul 14, 2005	18.71	18.91	17.88	18.02	443,057	-0.72(-3.86%)
Jul 13, 2005	19.27	19.28	18.73	18.74	495,260	-0.44(-2.31%)
Jul 12, 2005	19.02	19.35	18.87	19.18	562,305	+0.32(+1.69%)
Jul 11, 2005	18.84	18.98	18.78	18.87	538,954	+0.05(+0.26%)
Jul 08, 2005	18.77	19.08	18.68	18.82	610,046	+0.21(+1.14%)
Jul 07, 2005	18.39	18.61	17.87	18.61	507,818	+0.21(+1.15%)
Jul 06, 2005	18.79	19.13	18.25	18.39	649,588	-0.27(-1.45%)
Jul 05, 2005	17.97	18.77	17.88	18.66	1,202,346	+1.18(+6.72%)
Jul 01, 2005	17.16	17.49	17.00	17.49	339,687	+0.34(+1.97%)
Jun 30, 2005	17.04	17.33	16.91	17.15	650,626	+0.19(+1.14%)
Jun 29, 2005	16.67	17.19	16.65	16.96	669,515	+0.13(+0.74%)
Jun 28, 2005	17.26	17.29	16.78	16.83	513,942	-0.40(-2.35%)
Jun 27, 2005	16.92	17.28	16.88	17.24	577,250	+0.41(+2.46%)
Jun 24, 2005	17.29	17.35	16.82	16.82	1,281,949	-0.37(-2.13%)
Jun 23, 2005	17.29	17.58	17.15	17.19	423,649	-0.12(-0.67%)
Jun 22, 2005	17.32	17.57	17.13	17.30	301,598	-0.03(-0.17%)
Jun 21, 2005	17.71	17.79	17.19	17.33	476,579	-0.38(-2.12%)
Jun 20, 2005	17.50	17.79	17.50	17.71	645,541	+0.27(+1.55%)
Jun 17, 2005	17.44	17.74	17.09	17.44	603,197	+0.30(+1.74%)
Jun 16, 2005	17.01	17.25	16.97	17.14	511,762	+0.33(+1.95%)
Jun 15, 2005	16.73	16.94	16.62	16.81	645,645	+0.16(+0.98%)
Jun 14, 2005	16.54	16.66	16.46	16.65	417,007	+0.11(+0.64%)
Jun 13, 2005	16.21	16.54	16.10	16.54	286,134	+0.34(+2.08%)
Jun 10, 2005	16.36	16.45	16.04	16.21	231,440	-0.06(-0.36%)
Jun 09, 2005	15.64	16.46	15.56	16.26	485,505	+0.66(+4.26%)
Jun 08, 2005	15.56	15.79	15.44	15.60	308,759	+0.04(+0.25%)
Jun 07, 2005	15.64	15.79	15.49	15.56	316,232	-0.07(-0.43%)
Jun 06, 2005	15.46	15.81	15.44	15.63	372,275	+0.26(+1.69%)
Jun 03, 2005	15.27	15.51	15.23	15.37	272,746	+0.10(+0.63%)
Jun 02, 2005	15.06	15.36	14.98	15.27	379,644	+0.11(+0.70%)
Jun 01, 2005	15.10	15.37	15.06	15.17	380,993	+0.09(+0.57%)
May 31, 2005	15.41	15.41	14.93	15.08	868,782	-0.34(-2.19%)
May 27, 2005	15.35	15.50	15.26	15.42	328,167	+0.16(+1.07%)
May 26, 2005	15.08	15.25	14.85	15.25	503,044	+0.40(+2.66%)
May 25, 2005	14.52	15.06	14.25	14.86	521,933	+0.31(+2.12%)
May 24, 2005	14.63	14.95	14.45	14.55	647,201	-0.04(-0.26%)
May 23, 2005	14.55	14.80	14.50	14.59	526,915	+0.04(+0.27%)
May 20, 2005	14.50	14.69	14.45	14.55	449,491	+0.22(+1.55%)
May 19, 2005	14.03	14.34	14.03	14.33	378,087	+0.23(+1.64%)
May 18, 2005	14.45	14.45	13.97	14.10	404,345	-0.06(-0.41%)
May 17, 2005	13.74	14.19	13.70	14.15	492,043	+0.41(+3.02%)
May 16, 2005	13.59	13.76	13.21	13.74	455,926	-0.09(-0.63%)
May 13, 2005	14.34	14.52	13.70	13.83	351,207	-0.49(-3.43%)
May 12, 2005	15.19	15.19	13.97	14.32	504,497	-0.86(-5.65%)
May 11, 2005	15.18	15.26	14.88	15.18	348,094	+0.00(+0.00%)
May 10, 2005	15.32	15.46	15.14	15.18	295,682	-0.14(-0.94%)
May 09, 2005	15.13	15.42	15.13	15.32	214,730	+0.21(+1.40%)
May 06, 2005	15.37	15.41	15.09	15.11	321,732	-0.04(-0.25%)
May 05, 2005	14.98	15.32	14.84	15.15	429,980	+0.31(+2.08%)
May 04, 2005	14.59	14.98	14.40	14.84	335,120	+0.26(+1.78%)
May 03, 2005	15.06	15.12	14.45	14.58	648,343	-0.52(-3.45%)

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.