Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.91	18.05	17.84	17.85	87,872	-0.07(-0.39%)
Jul 28, 2005	18.25	18.25	17.85	17.92	93,164	-0.19(-1.05%)
Jul 27, 2005	17.90	18.19	17.64	18.11	123,281	+0.23(+1.29%)
Jul 26, 2005	18.35	18.44	17.64	17.88	136,467	+0.18(+1.02%)
Jul 25, 2005	17.50	17.90	17.42	17.70	135,734	+0.19(+1.09%)
Jul 22, 2005	17.78	17.80	17.15	17.51	217,612	-0.04(-0.23%)
Jul 21, 2005	18.00	18.00	17.45	17.55	248,934	-0.04(-0.23%)
Jul 20, 2005	17.56	17.67	17.39	17.59	117,265	-0.04(-0.23%)
Jul 19, 2005	17.25	17.65	17.20	17.63	139,743	+0.37(+2.14%)
Jul 18, 2005	17.40	17.50	17.26	17.26	99,028	-0.27(-1.54%)
Jul 15, 2005	17.34	17.60	17.34	17.53	118,463	+0.14(+0.81%)
Jul 14, 2005	17.32	17.56	17.28	17.39	141,360	+0.20(+1.16%)
Jul 13, 2005	17.47	17.56	17.10	17.19	105,253	-0.17(-0.98%)
Jul 12, 2005	16.99	17.69	16.94	17.36	214,540	+0.36(+2.12%)
Jul 11, 2005	16.77	17.17	16.75	17.00	240,898	+0.25(+1.49%)
Jul 08, 2005	16.63	16.77	16.25	16.75	164,993	+0.16(+0.96%)
Jul 07, 2005	16.90	17.37	16.40	16.59	871,081	+0.68(+4.27%)
Jul 06, 2005	16.15	16.15	15.82	15.91	157,068	-0.24(-1.49%)
Jul 05, 2005	16.00	16.39	16.00	16.15	228,400	+0.32(+2.02%)
Jul 01, 2005	15.91	15.91	15.58	15.83	91,600	+0.04(+0.25%)
Jun 30, 2005	15.83	15.88	15.60	15.79	71,967	-0.04(-0.25%)
Jun 29, 2005	15.53	15.88	15.44	15.83	185,445	+0.31(+2.00%)
Jun 28, 2005	15.52	15.54	15.10	15.52	103,935	+0.06(+0.39%)
Jun 27, 2005	15.50	15.67	15.31	15.46	192,583	-0.11(-0.71%)
Jun 24, 2005	15.62	15.70	15.47	15.57	228,496	-0.05(-0.32%)
Jun 23, 2005	15.67	15.79	15.50	15.62	135,171	+0.01(+0.06%)
Jun 22, 2005	15.42	15.67	15.41	15.61	129,373	+0.12(+0.81%)
Jun 21, 2005	15.65	15.79	15.40	15.48	190,346	-0.24(-1.49%)
Jun 20, 2005	15.97	15.97	15.67	15.72	61,571	-0.21(-1.32%)
Jun 17, 2005	15.89	15.98	15.68	15.93	116,908	+0.16(+1.01%)
Jun 16, 2005	15.70	15.93	15.61	15.77	64,192	+0.16(+1.02%)
Jun 15, 2005	15.73	15.73	15.45	15.61	81,322	-0.07(-0.45%)
Jun 14, 2005	15.64	15.68	15.44	15.68	69,376	+0.14(+0.90%)
Jun 13, 2005	15.40	15.66	15.30	15.54	68,847	+0.06(+0.39%)
Jun 10, 2005	15.51	15.66	15.44	15.48	52,350	-0.07(-0.45%)
Jun 09, 2005	15.45	15.72	15.40	15.55	57,253	+0.12(+0.78%)
Jun 08, 2005	15.36	15.59	15.31	15.43	123,154	-0.03(-0.19%)
Jun 07, 2005	15.28	15.72	15.27	15.46	165,956	+0.14(+0.91%)
Jun 06, 2005	15.17	15.39	14.90	15.32	101,501	+0.15(+0.99%)
Jun 03, 2005	14.95	15.24	14.90	15.17	116,243	+0.15(+1.00%)
Jun 02, 2005	14.84	15.16	14.80	15.02	66,583	-0.08(-0.53%)
Jun 01, 2005	14.80	15.20	14.73	15.10	94,536	+0.20(+1.34%)
May 31, 2005	15.00	15.18	14.90	14.90	569,307	-0.20(-1.32%)
May 27, 2005	15.29	15.37	15.06	15.10	55,705	-0.18(-1.18%)
May 26, 2005	14.84	15.30	14.67	15.28	150,497	+0.67(+4.59%)
May 25, 2005	14.68	14.92	14.50	14.61	228,457	-0.26(-1.75%)
May 24, 2005	14.93	15.12	14.70	14.87	165,700	-0.14(-0.93%)
May 23, 2005	15.01	15.12	14.77	15.01	144,365	-0.03(-0.20%)
May 20, 2005	14.82	15.09	14.70	15.04	90,472	+0.24(+1.62%)
May 19, 2005	14.35	14.92	14.35	14.80	118,775	+0.29(+2.00%)
May 18, 2005	14.33	14.56	14.10	14.51	141,400	+0.42(+2.98%)
May 17, 2005	14.10	14.23	13.99	14.09	112,559	-0.19(-1.30%)
May 16, 2005	14.25	14.37	14.00	14.28	161,097	+0.19(+1.31%)
May 13, 2005	14.16	14.35	14.00	14.09	178,317	-0.11(-0.77%)
May 12, 2005	14.25	14.39	14.17	14.20	145,864	+0.00(+0.00%)
May 11, 2005	13.82	14.31	13.82	14.20	161,611	+0.39(+2.82%)
May 10, 2005	14.21	14.33	13.80	13.81	294,646	-0.66(-4.56%)
May 09, 2005	14.20	14.48	14.02	14.47	164,046	+0.42(+2.99%)
May 06, 2005	14.00	14.29	13.90	14.05	246,347	+0.03(+0.21%)
May 05, 2005	14.60	14.75	13.88	14.02	598,086	-0.68(-4.63%)
May 04, 2005	14.22	14.76	14.22	14.70	197,413	+0.44(+3.09%)
May 03, 2005	14.35	14.42	14.11	14.26	163,331	-0.15(-1.04%)

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.