Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.41	14.52	14.24	14.41	245,206	+0.03(+0.24%)
Jul 28, 2005	14.17	14.46	14.17	14.38	395,023	+0.21(+1.49%)
Jul 27, 2005	14.11	14.19	14.03	14.17	413,060	+0.13(+0.89%)
Jul 26, 2005	14.05	14.25	13.99	14.04	433,660	-0.01(-0.09%)
Jul 25, 2005	14.17	14.28	13.92	14.05	265,327	-0.11(-0.79%)
Jul 22, 2005	14.10	14.27	14.03	14.17	479,447	+0.10(+0.68%)
Jul 21, 2005	14.25	14.38	14.04	14.07	436,626	-0.16(-1.12%)
Jul 20, 2005	13.94	14.35	13.89	14.23	678,050	+0.23(+1.67%)
Jul 19, 2005	14.20	14.33	13.79	14.00	1,365,998	-0.52(-3.60%)
Jul 18, 2005	14.68	14.73	14.52	14.52	211,334	-0.18(-1.20%)
Jul 15, 2005	14.48	14.71	14.42	14.70	344,901	+0.13(+0.92%)
Jul 14, 2005	14.78	14.84	14.44	14.56	270,474	-0.04(-0.30%)
Jul 13, 2005	14.68	14.75	14.55	14.61	384,451	-0.07(-0.47%)
Jul 12, 2005	14.90	14.90	14.59	14.68	477,139	-0.25(-1.65%)
Jul 11, 2005	14.85	15.02	14.81	14.92	504,232	-0.02(-0.14%)
Jul 08, 2005	14.46	15.10	14.37	14.94	542,003	+0.50(+3.47%)
Jul 07, 2005	14.40	14.49	14.31	14.44	425,320	-0.19(-1.27%)
Jul 06, 2005	14.82	14.90	14.59	14.63	386,002	-0.20(-1.34%)
Jul 05, 2005	15.04	15.12	14.60	14.83	806,689	-0.25(-1.69%)
Jul 01, 2005	14.84	15.08	14.74	15.08	620,530	+0.28(+1.87%)
Jun 30, 2005	14.81	14.96	14.65	14.81	661,027	+0.04(+0.26%)
Jun 29, 2005	14.68	14.77	14.50	14.77	250,483	+0.08(+0.53%)
Jun 28, 2005	14.40	14.69	14.28	14.69	276,571	+0.36(+2.50%)
Jun 27, 2005	14.34	14.40	14.20	14.33	331,520	-0.02(-0.12%)
Jun 24, 2005	14.22	14.37	14.17	14.35	1,290,791	+0.13(+0.94%)
Jun 23, 2005	14.15	14.29	14.11	14.21	557,796	+0.03(+0.21%)
Jun 22, 2005	14.04	14.25	13.95	14.18	351,732	+0.12(+0.86%)
Jun 21, 2005	13.98	14.10	13.82	14.06	312,122	+0.16(+1.18%)
Jun 20, 2005	13.75	14.03	13.69	13.90	581,564	+0.15(+1.07%)
Jun 17, 2005	13.62	13.78	13.55	13.75	741,040	+0.13(+0.98%)
Jun 16, 2005	13.47	13.63	13.39	13.62	652,997	+0.12(+0.86%)
Jun 15, 2005	13.37	13.52	13.28	13.50	618,613	+0.13(+1.00%)
Jun 14, 2005	13.23	13.39	13.23	13.37	664,375	+0.11(+0.81%)
Jun 13, 2005	12.96	13.33	12.96	13.26	779,879	+0.30(+2.33%)
Jun 10, 2005	13.06	13.06	12.90	12.96	1,689,702	-0.04(-0.33%)
Jun 09, 2005	13.10	13.13	12.96	13.00	432,275	-0.00(-0.03%)
Jun 08, 2005	13.27	13.41	12.97	13.00	509,518	-0.26(-1.99%)
Jun 07, 2005	13.19	13.38	13.06	13.27	629,859	+0.11(+0.80%)
Jun 06, 2005	12.91	13.41	12.91	13.16	648,767	+0.22(+1.72%)
Jun 03, 2005	13.12	13.12	12.72	12.94	631,776	-0.16(-1.19%)
Jun 02, 2005	13.28	13.36	13.06	13.09	479,251	-0.21(-1.56%)
Jun 01, 2005	13.55	13.55	13.20	13.30	477,155	-0.11(-0.84%)
May 31, 2005	13.58	13.65	13.33	13.41	788,131	-0.19(-1.40%)
May 27, 2005	13.70	13.70	13.47	13.60	305,148	+0.06(+0.41%)
May 26, 2005	13.81	13.83	13.43	13.55	1,137,872	-0.07(-0.51%)
May 25, 2005	14.33	14.33	13.38	13.62	1,261,693	-0.92(-6.36%)
May 24, 2005	14.79	14.90	14.47	14.54	308,876	-0.18(-1.20%)
May 23, 2005	14.39	14.76	14.35	14.72	315,641	+0.25(+1.76%)
May 20, 2005	14.27	14.54	14.16	14.46	122,589	+0.03(+0.24%)
May 19, 2005	14.43	14.59	14.33	14.43	118,748	+0.00(+0.00%)
May 18, 2005	13.77	14.43	13.77	14.43	179,444	+0.62(+4.47%)
May 17, 2005	13.82	13.82	13.58	13.81	308,167	-0.13(-0.96%)
May 16, 2005	13.64	13.97	13.46	13.95	255,589	+0.32(+2.31%)
May 13, 2005	13.69	13.92	13.52	13.63	257,128	-0.11(-0.79%)
May 12, 2005	14.20	14.28	13.74	13.74	168,782	-0.46(-3.25%)
May 11, 2005	14.04	14.23	13.79	14.20	197,801	+0.09(+0.64%)
May 10, 2005	14.36	14.54	14.05	14.11	303,765	-0.43(-2.94%)
May 09, 2005	14.23	14.56	14.20	14.54	270,021	+0.26(+1.82%)
May 06, 2005	14.39	14.49	14.23	14.28	153,581	-0.02(-0.12%)
May 05, 2005	14.26	14.37	14.12	14.30	208,438	-0.03(-0.18%)
May 04, 2005	14.03	14.46	14.01	14.32	250,983	+0.40(+2.85%)
May 03, 2005	14.01	14.16	13.82	13.92	152,122	-0.09(-0.62%)

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.