Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.20	16.39	15.66	15.66	195,062	-0.66(-4.02%)
Jul 28, 2005	16.04	16.35	15.87	16.32	55,655	+0.27(+1.69%)
Jul 27, 2005	16.06	16.06	15.66	16.05	51,403	+0.07(+0.42%)
Jul 26, 2005	16.05	16.05	15.63	15.98	60,329	+0.38(+2.47%)
Jul 25, 2005	15.84	16.16	15.58	15.60	59,906	-0.25(-1.57%)
Jul 22, 2005	15.47	15.85	15.41	15.85	104,827	+0.41(+2.66%)
Jul 21, 2005	15.91	15.91	15.42	15.44	142,111	-0.67(-4.18%)
Jul 20, 2005	15.54	16.13	15.54	16.11	69,484	+0.41(+2.64%)
Jul 19, 2005	15.67	15.91	15.57	15.70	80,486	-0.02(-0.10%)
Jul 18, 2005	15.81	15.95	15.66	15.71	58,929	-0.27(-1.69%)
Jul 15, 2005	15.46	16.13	15.44	15.98	91,667	+0.28(+1.81%)
Jul 14, 2005	15.94	16.09	15.66	15.70	54,946	-0.24(-1.49%)
Jul 13, 2005	15.90	16.11	15.87	15.94	60,806	-0.16(-0.97%)
Jul 12, 2005	16.32	16.32	16.05	16.09	54,020	-0.25(-1.53%)
Jul 11, 2005	16.15	16.36	15.98	16.34	153,840	+0.28(+1.74%)
Jul 08, 2005	15.61	16.18	15.54	16.06	88,774	+0.40(+2.57%)
Jul 07, 2005	15.52	15.69	15.40	15.66	56,686	-0.02(-0.11%)
Jul 06, 2005	16.12	16.15	15.66	15.68	46,280	-0.45(-2.81%)
Jul 05, 2005	15.79	16.19	15.72	16.13	81,082	+0.20(+1.25%)
Jul 01, 2005	15.56	15.93	15.41	15.93	53,897	+0.54(+3.52%)
Jun 30, 2005	15.62	15.83	15.35	15.39	60,010	-0.35(-2.20%)
Jun 29, 2005	15.70	15.79	15.43	15.74	50,939	-0.10(-0.64%)
Jun 28, 2005	15.27	15.85	15.04	15.84	93,208	+0.68(+4.46%)
Jun 27, 2005	15.17	15.28	15.07	15.16	76,448	-0.03(-0.22%)
Jun 24, 2005	15.49	15.51	15.14	15.20	220,299	-0.19(-1.21%)
Jun 23, 2005	15.53	16.04	15.38	15.38	98,631	-0.21(-1.33%)
Jun 22, 2005	15.53	15.65	15.44	15.59	35,342	+0.04(+0.25%)
Jun 21, 2005	15.25	15.60	15.25	15.55	87,348	+0.17(+1.10%)
Jun 20, 2005	15.65	15.70	15.38	15.38	36,496	-0.33(-2.10%)
Jun 17, 2005	15.76	15.87	15.38	15.71	222,148	+0.17(+1.09%)
Jun 16, 2005	15.44	15.54	15.26	15.54	67,740	+0.11(+0.71%)
Jun 15, 2005	15.43	15.43	15.11	15.43	94,917	+0.08(+0.52%)
Jun 14, 2005	15.33	15.35	15.06	15.35	79,557	+0.17(+1.11%)
Jun 13, 2005	15.20	15.31	15.04	15.18	68,910	+0.02(+0.14%)
Jun 10, 2005	15.20	15.30	15.04	15.16	80,420	+0.11(+0.76%)
Jun 09, 2005	15.02	15.20	14.81	15.05	122,821	+0.05(+0.37%)
Jun 08, 2005	15.25	15.36	14.98	14.99	150,396	-0.48(-3.09%)
Jun 07, 2005	15.33	15.53	15.33	15.47	96,553	+0.18(+1.16%)
Jun 06, 2005	15.11	15.36	15.10	15.29	41,172	+0.21(+1.40%)
Jun 03, 2005	15.36	15.54	15.06	15.08	90,305	-0.33(-2.17%)
Jun 02, 2005	15.18	15.47	15.14	15.42	91,925	+0.05(+0.30%)
Jun 01, 2005	15.33	15.42	15.07	15.37	97,473	+0.14(+0.92%)
May 31, 2005	14.96	15.42	14.94	15.23	104,075	+0.14(+0.91%)
May 27, 2005	14.79	15.12	14.79	15.09	44,753	+0.00(+0.01%)
May 26, 2005	14.64	15.10	14.64	15.09	145,928	+0.41(+2.80%)
May 25, 2005	14.79	14.79	14.64	14.68	66,811	-0.03(-0.17%)
May 24, 2005	14.60	14.75	14.56	14.70	60,516	-0.00(-0.03%)
May 23, 2005	14.74	15.06	14.71	14.71	54,944	-0.09(-0.63%)
May 20, 2005	15.04	15.10	14.74	14.80	51,965	+0.03(+0.17%)
May 19, 2005	14.94	14.94	14.45	14.78	88,499	-0.24(-1.58%)
May 18, 2005	14.64	15.14	14.64	15.01	128,596	+0.36(+2.42%)
May 17, 2005	14.48	14.77	14.40	14.66	88,757	+0.30(+2.11%)
May 16, 2005	14.08	14.40	14.08	14.36	67,347	+0.29(+2.09%)
May 13, 2005	13.82	14.22	13.82	14.06	81,375	+0.18(+1.28%)
May 12, 2005	14.29	14.63	13.67	13.88	115,216	-0.37(-2.61%)
May 11, 2005	14.23	14.29	13.92	14.26	105,505	+0.03(+0.21%)
May 10, 2005	13.69	14.29	13.69	14.23	200,433	+0.30(+2.19%)
May 09, 2005	13.75	13.94	13.73	13.92	42,410	+0.17(+1.23%)
May 06, 2005	13.87	13.91	13.75	13.75	21,816	-0.01(-0.06%)
May 05, 2005	13.59	13.85	13.57	13.76	63,251	+0.08(+0.59%)
May 04, 2005	13.56	13.83	13.56	13.68	95,516	+0.05(+0.40%)
May 03, 2005	13.78	13.79	13.51	13.63	93,201	-0.21(-1.50%)

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.