Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.96	15.12	14.68	14.73	744,974	-0.15(-1.01%)
Jul 28, 2005	14.89	15.09	14.77	14.88	644,556	-0.02(-0.16%)
Jul 27, 2005	14.14	14.92	14.14	14.91	1,824,146	+0.84(+5.95%)
Jul 26, 2005	13.97	14.22	13.93	14.07	733,989	+0.13(+0.96%)
Jul 25, 2005	14.10	14.17	13.84	13.93	476,688	-0.23(-1.62%)
Jul 22, 2005	14.12	14.21	13.98	14.16	496,374	+0.06(+0.45%)
Jul 21, 2005	14.30	14.30	13.89	14.10	686,696	-0.20(-1.38%)
Jul 20, 2005	14.06	14.42	14.05	14.30	1,349,352	+0.18(+1.29%)
Jul 19, 2005	13.97	14.34	13.90	14.12	1,270,464	+0.21(+1.53%)
Jul 18, 2005	14.04	14.12	13.82	13.90	627,539	-0.20(-1.40%)
Jul 15, 2005	14.08	14.17	13.96	14.10	369,443	+0.03(+0.22%)
Jul 14, 2005	14.11	14.20	13.98	14.07	887,856	-0.08(-0.56%)
Jul 13, 2005	14.22	14.22	14.02	14.15	452,340	-0.03(-0.22%)
Jul 12, 2005	14.17	14.32	14.00	14.18	690,841	+0.02(+0.11%)
Jul 11, 2005	14.04	14.16	13.83	14.16	760,466	+0.17(+1.19%)
Jul 08, 2005	13.88	14.15	13.70	14.00	1,593,664	+0.08(+0.57%)
Jul 07, 2005	13.43	13.97	13.33	13.92	927,635	+0.32(+2.32%)
Jul 06, 2005	13.07	13.60	12.76	13.60	4,472,112	+0.28(+2.07%)
Jul 05, 2005	14.96	15.01	13.25	13.33	4,650,512	-1.80(-11.91%)
Jul 01, 2005	15.03	15.21	15.03	15.13	359,289	+0.13(+0.90%)
Jun 30, 2005	14.91	15.20	14.83	14.99	404,353	+0.09(+0.58%)
Jun 29, 2005	15.01	15.17	14.83	14.91	831,862	-0.02(-0.16%)
Jun 28, 2005	14.76	15.05	14.64	14.93	352,459	+0.29(+2.00%)
Jun 27, 2005	14.74	14.74	14.38	14.64	717,892	-0.10(-0.70%)
Jun 24, 2005	14.76	14.80	14.37	14.74	892,237	-0.02(-0.16%)
Jun 23, 2005	14.98	15.01	14.76	14.76	273,141	-0.24(-1.63%)
Jun 22, 2005	14.96	15.08	14.88	15.01	402,547	+0.19(+1.28%)
Jun 21, 2005	14.94	14.94	14.72	14.82	489,045	-0.10(-0.69%)
Jun 20, 2005	15.14	15.20	14.88	14.92	680,375	-0.24(-1.56%)
Jun 17, 2005	15.15	15.35	15.03	15.16	954,086	+0.05(+0.31%)
Jun 16, 2005	14.85	15.11	14.79	15.11	479,602	+0.26(+1.75%)
Jun 15, 2005	15.03	15.09	14.65	14.85	548,165	-0.12(-0.79%)
Jun 14, 2005	14.98	15.02	14.83	14.97	522,956	-0.02(-0.16%)
Jun 13, 2005	15.03	15.06	14.87	14.99	469,036	-0.08(-0.52%)
Jun 10, 2005	15.55	15.55	15.07	15.07	620,435	-0.43(-2.80%)
Jun 09, 2005	15.24	15.60	15.18	15.51	381,208	+0.28(+1.87%)
Jun 08, 2005	15.30	15.36	15.13	15.22	465,751	-0.12(-0.77%)
Jun 07, 2005	15.36	15.43	15.25	15.34	375,331	+0.02(+0.10%)
Jun 06, 2005	15.18	15.36	15.16	15.32	483,206	+0.13(+0.88%)
Jun 03, 2005	15.35	15.37	15.17	15.19	348,798	-0.21(-1.38%)
Jun 02, 2005	15.27	15.46	15.16	15.40	513,385	+0.17(+1.14%)
Jun 01, 2005	14.99	15.28	14.97	15.23	518,024	+0.21(+1.37%)
May 31, 2005	14.59	15.20	14.59	15.02	843,451	-0.09(-0.58%)
May 27, 2005	15.08	15.15	14.85	15.11	561,931	+0.09(+0.63%)
May 26, 2005	14.42	15.13	14.42	15.02	1,083,110	+0.55(+3.82%)
May 25, 2005	14.86	14.87	14.42	14.46	535,907	-0.43(-2.92%)
May 24, 2005	14.90	15.01	14.75	14.90	381,951	+0.02(+0.11%)
May 23, 2005	14.76	15.04	14.75	14.88	640,742	+0.01(+0.05%)
May 20, 2005	14.91	14.91	14.61	14.87	266,125	+0.01(+0.05%)
May 19, 2005	14.87	14.93	14.55	14.87	804,416	-0.09(-0.58%)
May 18, 2005	14.41	14.97	14.34	14.95	2,902,677	+0.50(+3.44%)
May 17, 2005	14.03	14.49	14.03	14.46	857,592	+0.35(+2.46%)
May 16, 2005	13.92	14.22	13.82	14.11	741,450	+0.28(+2.00%)
May 13, 2005	13.90	14.05	13.75	13.83	492,396	-0.13(-0.96%)
May 12, 2005	14.06	14.14	13.82	13.97	533,088	-0.11(-0.79%)
May 11, 2005	14.06	14.19	13.81	14.08	497,434	+0.00(+0.00%)
May 10, 2005	14.19	14.31	14.08	14.08	492,444	-0.21(-1.49%)
May 09, 2005	14.15	14.30	13.94	14.29	546,573	+0.10(+0.72%)
May 06, 2005	14.15	14.26	14.09	14.19	499,821	-0.02(-0.17%)
May 05, 2005	13.99	14.30	13.90	14.21	903,353	+0.21(+1.52%)
May 04, 2005	13.89	14.06	13.78	14.00	510,292	+0.07(+0.51%)
May 03, 2005	13.70	14.06	13.66	13.93	551,664	+0.15(+1.09%)

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.