Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.60	18.64	18.29	18.31	246,979	-0.32(-1.71%)
Jul 28, 2005	18.26	18.65	18.26	18.62	307,700	+0.40(+2.22%)
Jul 27, 2005	18.09	18.30	17.95	18.22	204,333	+0.16(+0.90%)
Jul 26, 2005	17.96	18.09	17.90	18.06	518,529	+0.09(+0.51%)
Jul 25, 2005	18.27	18.41	17.93	17.97	229,610	-0.30(-1.67%)
Jul 22, 2005	18.09	18.30	18.01	18.27	166,488	+0.19(+1.06%)
Jul 21, 2005	18.31	18.34	17.84	18.08	234,835	-0.21(-1.16%)
Jul 20, 2005	18.18	18.29	17.97	18.29	238,083	+0.02(+0.12%)
Jul 19, 2005	17.97	18.27	17.87	18.27	139,093	+0.34(+1.90%)
Jul 18, 2005	17.92	18.02	17.88	17.93	246,555	+0.01(+0.04%)
Jul 15, 2005	18.19	18.21	17.83	17.92	208,146	-0.28(-1.56%)
Jul 14, 2005	18.21	18.39	17.97	18.21	256,440	+0.09(+0.47%)
Jul 13, 2005	18.06	18.21	17.88	18.12	292,167	+0.05(+0.27%)
Jul 12, 2005	17.90	18.19	17.86	18.07	327,611	+0.18(+0.99%)
Jul 11, 2005	17.70	17.92	17.70	17.90	312,501	+0.21(+1.20%)
Jul 08, 2005	16.92	17.70	16.91	17.68	397,934	+0.81(+4.83%)
Jul 07, 2005	16.51	16.89	16.46	16.87	232,858	+0.22(+1.32%)
Jul 06, 2005	16.58	16.71	16.56	16.65	320,691	+0.06(+0.34%)
Jul 05, 2005	15.88	16.60	15.87	16.59	540,135	+0.69(+4.32%)
Jul 01, 2005	15.74	16.04	15.74	15.91	336,084	+0.18(+1.17%)
Jun 30, 2005	15.61	15.87	15.61	15.72	577,838	+0.11(+0.68%)
Jun 29, 2005	15.66	15.93	15.60	15.61	564,141	-0.01(-0.05%)
Jun 28, 2005	15.27	15.74	15.27	15.62	394,263	+0.40(+2.60%)
Jun 27, 2005	15.15	15.27	14.99	15.23	368,703	+0.07(+0.47%)
Jun 24, 2005	15.42	15.42	14.98	15.15	449,759	-0.25(-1.65%)
Jun 23, 2005	15.66	15.71	15.26	15.41	187,246	-0.24(-1.54%)
Jun 22, 2005	15.93	15.98	15.58	15.65	201,226	-0.27(-1.69%)
Jun 21, 2005	15.64	16.11	15.64	15.92	446,511	+0.29(+1.86%)
Jun 20, 2005	15.61	15.72	15.55	15.63	246,273	+0.00(+0.00%)
Jun 17, 2005	15.63	15.72	15.49	15.63	381,554	+0.23(+1.52%)
Jun 16, 2005	15.15	15.40	15.15	15.40	226,786	+0.27(+1.78%)
Jun 15, 2005	15.20	15.31	15.08	15.13	290,049	-0.01(-0.05%)
Jun 14, 2005	14.67	15.22	14.67	15.13	351,052	+0.50(+3.39%)
Jun 13, 2005	14.39	14.64	14.38	14.64	232,717	+0.26(+1.82%)
Jun 10, 2005	14.23	14.45	14.23	14.38	148,837	+0.15(+1.05%)
Jun 09, 2005	14.16	14.30	14.12	14.23	232,575	+0.02(+0.15%)
Jun 08, 2005	14.16	14.26	14.16	14.21	345,404	+0.09(+0.65%)
Jun 07, 2005	14.22	14.28	14.09	14.11	387,908	-0.04(-0.30%)
Jun 06, 2005	14.16	14.26	14.10	14.16	349,781	+0.06(+0.40%)
Jun 03, 2005	14.50	14.52	14.01	14.10	236,388	-0.40(-2.74%)
Jun 02, 2005	14.16	14.57	14.13	14.50	397,087	+0.33(+2.30%)
Jun 01, 2005	14.11	14.20	14.10	14.17	288,919	+0.06(+0.40%)
May 31, 2005	14.07	14.23	14.07	14.11	445,664	+0.06(+0.40%)
May 27, 2005	14.07	14.13	13.94	14.06	316,173	-0.01(-0.10%)
May 26, 2005	13.79	14.16	13.79	14.07	349,499	+0.25(+1.79%)
May 25, 2005	14.01	14.01	13.79	13.82	560,893	-0.20(-1.41%)
May 24, 2005	13.95	14.07	13.94	14.02	169,736	+0.01(+0.10%)
May 23, 2005	14.09	14.15	14.00	14.01	417,139	-0.06(-0.40%)
May 20, 2005	13.89	14.09	13.70	14.06	1,073,915	+0.13(+0.97%)
May 19, 2005	13.72	13.94	13.68	13.93	449,053	+0.32(+2.34%)
May 18, 2005	13.33	13.79	13.33	13.61	225,656	+0.35(+2.62%)
May 17, 2005	13.15	13.41	13.00	13.26	362,067	+0.13(+0.97%)
May 16, 2005	13.07	13.27	13.07	13.14	135,563	+0.07(+0.54%)
May 13, 2005	13.19	13.28	13.03	13.07	347,945	-0.12(-0.91%)
May 12, 2005	13.31	13.33	13.16	13.19	414,174	-0.06(-0.48%)
May 11, 2005	13.21	13.35	13.02	13.25	429,989	-0.04(-0.32%)
May 10, 2005	13.43	13.43	13.14	13.29	2,017,775	-0.13(-0.95%)
May 09, 2005	13.41	13.43	13.30	13.42	163,382	+0.01(+0.05%)
May 06, 2005	13.21	13.49	13.14	13.41	330,435	+0.28(+2.10%)
May 05, 2005	13.42	13.42	13.02	13.14	529,261	-0.26(-1.96%)
May 04, 2005	13.12	13.55	12.99	13.40	505,961	+0.26(+1.99%)
May 03, 2005	13.46	13.46	13.05	13.14	480,684	-0.31(-2.32%)

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.