Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.95	15.97	15.76	15.78	3,530,115	-0.17(-1.05%)
Jul 28, 2005	16.14	16.18	15.93	15.95	6,922,776	-0.26(-1.58%)
Jul 27, 2005	15.83	16.21	15.77	16.21	14,812,026	+1.06(+7.00%)
Jul 26, 2005	15.25	15.26	15.12	15.15	4,781,216	-0.02(-0.11%)
Jul 25, 2005	15.37	15.47	15.15	15.16	4,054,789	-0.15(-0.96%)
Jul 22, 2005	15.25	15.36	15.18	15.31	4,288,835	+0.11(+0.71%)
Jul 21, 2005	15.32	15.35	15.18	15.20	4,402,285	-0.13(-0.82%)
Jul 20, 2005	15.31	15.40	15.26	15.33	5,800,558	+0.00(+0.00%)
Jul 19, 2005	15.52	15.52	15.29	15.33	10,028,809	-0.19(-1.24%)
Jul 18, 2005	15.55	15.59	15.47	15.52	2,712,813	-0.03(-0.20%)
Jul 15, 2005	15.58	15.62	15.48	15.55	4,921,529	-0.05(-0.31%)
Jul 14, 2005	15.72	15.75	15.58	15.60	3,039,163	-0.03(-0.20%)
Jul 13, 2005	15.71	15.73	15.59	15.63	2,006,676	-0.04(-0.27%)
Jul 12, 2005	15.66	15.74	15.55	15.67	3,496,966	+0.03(+0.20%)
Jul 11, 2005	15.66	15.72	15.54	15.64	2,673,377	+0.04(+0.22%)
Jul 08, 2005	15.67	15.67	15.52	15.61	5,545,365	+0.02(+0.16%)
Jul 07, 2005	15.39	15.60	15.23	15.58	5,249,022	+0.01(+0.09%)
Jul 06, 2005	15.59	15.65	15.48	15.57	5,270,169	-0.08(-0.51%)
Jul 05, 2005	15.36	15.69	15.31	15.65	6,124,049	+0.30(+1.94%)
Jul 01, 2005	15.27	15.40	15.27	15.35	4,269,688	+0.21(+1.36%)
Jun 30, 2005	15.18	15.33	15.10	15.15	4,581,463	-0.05(-0.34%)
Jun 29, 2005	15.26	15.34	15.14	15.20	3,837,890	-0.08(-0.55%)
Jun 28, 2005	15.24	15.33	15.21	15.28	3,212,911	+0.12(+0.81%)
Jun 27, 2005	15.06	15.23	15.05	15.16	2,866,272	+0.09(+0.63%)
Jun 24, 2005	14.95	15.12	14.84	15.06	6,667,298	+0.09(+0.58%)
Jun 23, 2005	15.24	15.27	14.95	14.98	4,067,649	-0.24(-1.59%)
Jun 22, 2005	15.26	15.29	15.11	15.22	4,173,098	-0.04(-0.25%)
Jun 21, 2005	15.17	15.28	15.06	15.26	5,657,673	+0.09(+0.62%)
Jun 20, 2005	15.23	15.26	15.13	15.16	3,921,049	-0.14(-0.89%)
Jun 17, 2005	15.36	15.36	15.16	15.30	4,285,691	+0.08(+0.53%)
Jun 16, 2005	15.27	15.37	15.16	15.22	3,254,062	-0.05(-0.34%)
Jun 15, 2005	15.38	15.40	15.08	15.27	5,772,266	-0.04(-0.27%)
Jun 14, 2005	15.04	15.45	15.02	15.31	7,647,774	+0.36(+2.43%)
Jun 13, 2005	15.03	15.03	14.80	14.95	4,811,794	+0.18(+1.21%)
Jun 10, 2005	14.70	14.85	14.70	14.77	4,602,610	-0.01(-0.07%)
Jun 09, 2005	14.63	14.87	14.54	14.78	6,459,829	+0.15(+1.05%)
Jun 08, 2005	14.69	14.69	14.58	14.63	5,508,786	+0.00(+0.00%)
Jun 07, 2005	14.71	14.74	14.59	14.63	8,699,979	-0.27(-1.79%)
Jun 06, 2005	14.80	14.90	14.71	14.89	4,813,794	+0.09(+0.64%)
Jun 03, 2005	14.77	14.84	14.62	14.80	8,279,040	-0.04(-0.28%)
Jun 02, 2005	14.60	14.90	14.54	14.84	8,577,384	+0.19(+1.27%)
Jun 01, 2005	14.54	14.73	14.47	14.66	5,308,462	+0.12(+0.79%)
May 31, 2005	14.51	14.67	14.41	14.54	8,095,861	+0.05(+0.36%)
May 27, 2005	14.45	14.54	14.36	14.49	4,392,283	+0.14(+0.98%)
May 26, 2005	14.10	14.36	14.00	14.35	5,561,940	+0.30(+2.12%)
May 25, 2005	13.94	14.12	13.93	14.05	5,099,850	+0.12(+0.88%)
May 24, 2005	14.01	14.01	13.54	13.93	6,941,923	-0.20(-1.44%)
May 23, 2005	14.14	14.22	14.10	14.13	4,983,541	+0.06(+0.40%)
May 20, 2005	14.08	14.14	14.00	14.07	4,669,480	+0.05(+0.35%)
May 19, 2005	14.07	14.09	13.91	14.03	3,714,723	-0.00(-0.02%)
May 18, 2005	14.20	14.28	13.96	14.03	5,396,765	-0.14(-0.96%)
May 17, 2005	13.98	14.20	13.96	14.17	4,204,818	+0.12(+0.87%)
May 16, 2005	13.89	14.10	13.89	14.04	3,307,501	+0.16(+1.13%)
May 13, 2005	14.10	14.10	13.75	13.89	4,109,657	-0.15(-1.05%)
May 12, 2005	14.21	14.25	14.02	14.03	3,620,704	-0.11(-0.77%)
May 11, 2005	14.10	14.20	14.00	14.14	4,684,054	+0.04(+0.27%)
May 10, 2005	14.25	14.28	14.06	14.10	4,422,003	-0.23(-1.63%)
May 09, 2005	14.31	14.35	14.24	14.34	3,210,625	+0.06(+0.44%)
May 06, 2005	14.35	14.42	14.21	14.27	4,894,095	-0.02(-0.15%)
May 05, 2005	14.42	14.49	14.20	14.29	4,229,395	-0.18(-1.26%)
May 04, 2005	14.07	14.51	14.03	14.48	6,766,460	+0.40(+2.86%)
May 03, 2005	14.11	14.21	13.95	14.07	7,183,112	-0.02(-0.17%)

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.