Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.09	18.11	17.89	17.93	1,585,156	-0.23(-1.25%)
Jul 28, 2005	18.15	18.18	17.97	18.15	1,491,644	+0.01(+0.04%)
Jul 27, 2005	18.08	18.18	17.91	18.15	1,385,098	+0.05(+0.29%)
Jul 26, 2005	18.17	18.27	17.94	18.09	2,101,542	-0.25(-1.36%)
Jul 25, 2005	18.61	18.63	18.27	18.34	1,555,158	-0.32(-1.72%)
Jul 22, 2005	18.59	18.68	18.42	18.66	2,213,261	+0.05(+0.29%)
Jul 21, 2005	18.61	18.79	18.24	18.61	3,077,628	-0.44(-2.28%)
Jul 20, 2005	18.68	19.09	18.60	19.04	1,092,148	+0.28(+1.51%)
Jul 19, 2005	18.58	18.79	18.51	18.76	1,705,770	+0.18(+0.96%)
Jul 18, 2005	18.49	18.65	18.49	18.58	695,549	-0.03(-0.14%)
Jul 15, 2005	18.77	18.88	18.54	18.61	1,739,700	-0.24(-1.28%)
Jul 14, 2005	18.66	18.85	18.66	18.85	1,275,035	+0.19(+1.04%)
Jul 13, 2005	18.61	18.72	18.61	18.66	1,087,597	+0.06(+0.31%)
Jul 12, 2005	18.60	18.62	18.40	18.60	1,482,127	-0.03(-0.17%)
Jul 11, 2005	18.67	18.75	18.54	18.63	1,160,420	-0.04(-0.21%)
Jul 08, 2005	18.37	18.82	18.32	18.67	936,363	+0.45(+2.47%)
Jul 07, 2005	18.24	18.44	18.14	18.22	2,223,605	-0.16(-0.87%)
Jul 06, 2005	18.52	18.64	18.31	18.38	1,002,360	-0.14(-0.74%)
Jul 05, 2005	18.42	18.64	18.31	18.52	807,887	+0.05(+0.29%)
Jul 01, 2005	18.46	18.54	18.25	18.46	925,398	+0.13(+0.72%)
Jun 30, 2005	18.40	18.59	18.33	18.33	1,016,635	-0.11(-0.59%)
Jun 29, 2005	18.44	18.50	18.34	18.44	569,348	+0.02(+0.13%)
Jun 28, 2005	18.42	18.49	18.28	18.42	1,333,377	+0.15(+0.83%)
Jun 27, 2005	18.06	18.30	17.82	18.26	1,415,717	+0.19(+1.03%)
Jun 24, 2005	18.37	18.44	18.01	18.08	2,035,546	-0.31(-1.70%)
Jun 23, 2005	18.71	18.73	18.39	18.39	821,542	-0.19(-1.01%)
Jun 22, 2005	18.51	18.66	18.50	18.58	940,087	+0.07(+0.38%)
Jun 21, 2005	18.44	18.60	18.40	18.51	757,200	+0.05(+0.26%)
Jun 20, 2005	18.34	18.52	18.29	18.46	892,917	+0.07(+0.38%)
Jun 17, 2005	18.43	18.47	18.31	18.39	1,525,366	+0.03(+0.18%)
Jun 16, 2005	18.39	18.44	18.32	18.36	2,052,510	-0.04(-0.20%)
Jun 15, 2005	18.60	18.60	18.30	18.39	1,659,635	-0.09(-0.47%)
Jun 14, 2005	18.66	18.67	18.43	18.48	1,293,034	-0.24(-1.27%)
Jun 13, 2005	18.61	18.85	18.51	18.72	646,103	+0.04(+0.21%)
Jun 10, 2005	18.67	18.74	18.56	18.68	634,724	-0.04(-0.21%)
Jun 09, 2005	18.52	18.72	18.45	18.72	756,787	+0.20(+1.08%)
Jun 08, 2005	18.56	18.80	18.50	18.52	1,178,006	-0.05(-0.27%)
Jun 07, 2005	18.63	18.87	18.57	18.57	1,377,236	-0.10(-0.54%)
Jun 06, 2005	18.71	18.75	18.54	18.67	575,969	-0.06(-0.32%)
Jun 03, 2005	18.73	18.88	18.64	18.73	969,672	-0.12(-0.65%)
Jun 02, 2005	18.73	18.96	18.65	18.85	807,060	+0.08(+0.45%)
Jun 01, 2005	18.66	18.80	18.59	18.77	1,380,340	+0.09(+0.47%)
May 31, 2005	18.85	18.87	18.67	18.68	1,408,683	-0.16(-0.87%)
May 27, 2005	18.78	18.91	18.78	18.84	721,202	+0.04(+0.22%)
May 26, 2005	18.67	18.85	18.67	18.80	882,366	+0.22(+1.17%)
May 25, 2005	18.76	18.76	18.44	18.59	1,593,018	-0.23(-1.23%)
May 24, 2005	18.70	18.85	18.69	18.82	915,261	-0.07(-0.37%)
May 23, 2005	18.88	19.00	18.80	18.89	941,328	+0.00(+0.03%)
May 20, 2005	18.86	18.94	18.73	18.88	609,277	-0.04(-0.22%)
May 19, 2005	18.84	18.94	18.73	18.92	799,405	+0.13(+0.69%)
May 18, 2005	18.73	18.90	18.58	18.79	1,148,421	+0.49(+2.65%)
May 17, 2005	18.22	18.31	18.11	18.31	1,167,868	+0.02(+0.13%)
May 16, 2005	18.14	18.31	18.08	18.28	1,028,220	+0.16(+0.88%)
May 13, 2005	18.20	18.22	17.93	18.12	1,305,240	-0.10(-0.56%)
May 12, 2005	18.58	18.59	18.15	18.23	943,190	-0.33(-1.76%)
May 11, 2005	18.59	18.59	18.30	18.55	1,216,279	-0.07(-0.38%)
May 10, 2005	18.67	18.75	18.53	18.62	1,203,452	-0.17(-0.91%)
May 09, 2005	18.77	18.86	18.59	18.79	945,466	-0.03(-0.18%)
May 06, 2005	18.70	18.94	18.67	18.83	1,109,320	+0.19(+1.01%)
May 05, 2005	18.61	18.72	18.50	18.64	1,077,252	-0.04(-0.19%)
May 04, 2005	18.39	18.73	18.26	18.67	1,510,677	+0.28(+1.54%)
May 03, 2005	18.16	18.49	18.13	18.39	1,403,304	+0.20(+1.08%)

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.