Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.27	18.27	18.14	18.17	5,433,987	+0.01(+0.03%)
Jul 28, 2005	18.06	18.17	17.97	18.16	4,634,077	+0.11(+0.62%)
Jul 27, 2005	18.04	18.08	17.95	18.05	7,039,137	+0.08(+0.44%)
Jul 26, 2005	18.00	18.05	17.92	17.97	5,586,402	+0.06(+0.35%)
Jul 25, 2005	18.03	18.10	17.91	17.91	2,537,755	+0.01(+0.03%)
Jul 22, 2005	17.75	17.98	17.75	17.90	2,138,955	+0.10(+0.57%)
Jul 21, 2005	18.15	18.15	17.73	17.80	6,715,655	-0.33(-1.80%)
Jul 20, 2005	18.06	18.14	17.91	18.13	1,679,935	+0.10(+0.53%)
Jul 19, 2005	18.02	18.07	17.94	18.03	1,919,570	+0.02(+0.09%)
Jul 18, 2005	18.03	18.06	17.97	18.01	1,859,173	-0.01(-0.06%)
Jul 15, 2005	18.03	18.10	17.96	18.03	1,921,702	-0.01(-0.03%)
Jul 14, 2005	18.32	18.35	17.93	18.03	2,669,386	-0.18(-0.99%)
Jul 13, 2005	18.21	18.25	18.14	18.21	3,468,408	+0.05(+0.28%)
Jul 12, 2005	18.21	18.23	18.08	18.16	3,430,393	+0.05(+0.28%)
Jul 11, 2005	18.07	18.14	18.01	18.11	2,543,262	+0.10(+0.56%)
Jul 08, 2005	17.83	18.01	17.79	18.01	2,638,477	+0.21(+1.17%)
Jul 07, 2005	17.54	17.83	17.45	17.80	3,865,077	+0.14(+0.80%)
Jul 06, 2005	17.96	18.02	17.66	17.66	2,155,298	-0.30(-1.69%)
Jul 05, 2005	17.91	18.03	17.83	17.96	1,934,314	+0.03(+0.19%)
Jul 01, 2005	17.85	17.95	17.77	17.93	1,136,181	+0.16(+0.92%)
Jun 30, 2005	17.82	17.91	17.75	17.77	4,100,271	+0.02(+0.10%)
Jun 29, 2005	17.89	17.89	17.70	17.75	4,176,834	-0.05(-0.28%)
Jun 28, 2005	17.70	17.81	17.63	17.80	1,971,441	+0.17(+0.99%)
Jun 27, 2005	17.56	17.63	17.46	17.63	1,610,123	+0.11(+0.61%)
Jun 24, 2005	17.68	17.70	17.50	17.52	1,613,498	-0.12(-0.70%)
Jun 23, 2005	17.62	17.73	17.55	17.64	2,413,763	+0.05(+0.29%)
Jun 22, 2005	17.97	17.97	17.39	17.59	3,374,259	+0.16(+0.90%)
Jun 21, 2005	17.37	17.47	17.37	17.43	1,326,255	+0.02(+0.13%)
Jun 20, 2005	17.42	17.42	17.25	17.41	2,405,059	+0.03(+0.19%)
Jun 17, 2005	17.29	17.42	17.21	17.38	1,640,144	+0.08(+0.46%)
Jun 16, 2005	17.42	17.42	17.20	17.30	2,059,017	-0.03(-0.16%)
Jun 15, 2005	17.40	17.45	17.23	17.33	921,770	-0.08(-0.49%)
Jun 14, 2005	17.38	17.48	17.35	17.41	2,104,671	+0.05(+0.26%)
Jun 13, 2005	17.34	17.39	17.22	17.37	849,471	+0.07(+0.42%)
Jun 10, 2005	17.22	17.35	17.21	17.29	2,196,688	+0.06(+0.36%)
Jun 09, 2005	17.20	17.23	17.09	17.23	1,766,623	+0.02(+0.10%)
Jun 08, 2005	17.23	17.33	17.18	17.21	1,825,599	+0.03(+0.20%)
Jun 07, 2005	17.14	17.37	17.14	17.18	5,516,235	+0.04(+0.23%)
Jun 06, 2005	17.17	17.17	17.06	17.14	1,650,624	-0.02(-0.10%)
Jun 03, 2005	17.12	17.19	17.01	17.16	2,067,544	+0.06(+0.33%)
Jun 02, 2005	17.17	17.17	17.09	17.10	2,466,522	-0.02(-0.13%)
Jun 01, 2005	16.97	17.20	16.92	17.12	3,784,251	+0.22(+1.30%)
May 31, 2005	16.96	17.02	16.86	16.91	2,741,863	-0.01(-0.03%)
May 27, 2005	16.84	16.93	16.80	16.91	2,531,538	+0.07(+0.40%)
May 26, 2005	16.73	16.88	16.73	16.84	1,563,759	+0.04(+0.27%)
May 25, 2005	16.79	16.82	16.70	16.80	708,425	+0.05(+0.27%)
May 24, 2005	16.78	16.80	16.69	16.75	803,285	+0.00(+0.00%)
May 23, 2005	16.73	16.82	16.69	16.75	1,117,706	-0.06(-0.37%)
May 20, 2005	16.61	16.84	16.61	16.82	1,542,797	-0.01(-0.03%)
May 19, 2005	16.79	16.84	16.72	16.82	869,011	+0.10(+0.57%)
May 18, 2005	16.83	16.87	16.71	16.72	2,251,401	+0.01(+0.03%)
May 17, 2005	16.61	16.74	16.47	16.72	1,362,849	+0.19(+1.16%)
May 16, 2005	16.43	16.53	16.34	16.53	5,321,542	+0.11(+0.65%)
May 13, 2005	16.64	16.86	16.16	16.42	3,644,271	-0.27(-1.62%)
May 12, 2005	16.93	16.93	16.69	16.69	1,388,251	-0.19(-1.13%)
May 11, 2005	16.89	16.91	16.72	16.88	1,217,362	+0.08(+0.47%)
May 10, 2005	16.94	16.94	16.79	16.80	1,488,973	-0.12(-0.73%)
May 09, 2005	16.79	16.93	16.68	16.93	5,574,500	+0.14(+0.84%)
May 06, 2005	16.78	16.88	16.77	16.79	2,663,879	-0.04(-0.23%)
May 05, 2005	17.00	17.00	16.67	16.83	1,861,838	-0.07(-0.40%)
May 04, 2005	16.99	16.99	16.77	16.89	2,656,951	+0.02(+0.10%)
May 03, 2005	17.06	17.06	16.83	16.88	4,077,356	-0.08(-0.50%)

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.