Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.19	16.39	15.65	15.66	195,142	-0.66(-4.02%)
Jul 28, 2005	16.03	16.34	15.87	16.31	55,678	+0.27(+1.69%)
Jul 27, 2005	16.05	16.05	15.65	16.04	51,424	+0.07(+0.42%)
Jul 26, 2005	16.04	16.05	15.62	15.98	60,353	+0.38(+2.47%)
Jul 25, 2005	15.84	16.16	15.57	15.59	59,930	-0.25(-1.58%)
Jul 22, 2005	15.47	15.84	15.40	15.84	104,870	+0.41(+2.66%)
Jul 21, 2005	15.90	15.91	15.42	15.43	142,169	-0.67(-4.18%)
Jul 20, 2005	15.53	16.12	15.53	16.10	69,513	+0.41(+2.64%)
Jul 19, 2005	15.67	15.90	15.57	15.69	80,519	-0.02(-0.10%)
Jul 18, 2005	15.80	15.95	15.65	15.70	58,953	-0.27(-1.69%)
Jul 15, 2005	15.45	16.12	15.43	15.98	91,705	+0.28(+1.81%)
Jul 14, 2005	15.93	16.09	15.65	15.69	54,969	-0.24(-1.49%)
Jul 13, 2005	15.90	16.11	15.87	15.93	60,831	-0.16(-0.97%)
Jul 12, 2005	16.32	16.32	16.04	16.09	54,042	-0.25(-1.53%)
Jul 11, 2005	16.14	16.35	15.98	16.33	153,903	+0.28(+1.74%)
Jul 08, 2005	15.60	16.17	15.54	16.06	88,810	+0.40(+2.57%)
Jul 07, 2005	15.51	15.69	15.39	15.65	56,709	-0.02(-0.11%)
Jul 06, 2005	16.11	16.14	15.65	15.67	46,299	-0.45(-2.81%)
Jul 05, 2005	15.79	16.19	15.71	16.12	81,115	+0.20(+1.25%)
Jul 01, 2005	15.55	15.92	15.40	15.92	53,919	+0.54(+3.52%)
Jun 30, 2005	15.61	15.83	15.34	15.38	60,034	-0.35(-2.20%)
Jun 29, 2005	15.70	15.79	15.43	15.73	50,960	-0.10(-0.64%)
Jun 28, 2005	15.26	15.84	15.03	15.83	93,247	+0.68(+4.46%)
Jun 27, 2005	15.16	15.28	15.06	15.16	76,480	-0.03(-0.22%)
Jun 24, 2005	15.48	15.50	15.14	15.19	220,389	-0.19(-1.21%)
Jun 23, 2005	15.52	16.03	15.37	15.38	98,672	-0.21(-1.33%)
Jun 22, 2005	15.52	15.65	15.44	15.58	35,357	+0.04(+0.24%)
Jun 21, 2005	15.24	15.59	15.24	15.54	87,384	+0.17(+1.10%)
Jun 20, 2005	15.64	15.69	15.38	15.38	36,511	-0.33(-2.10%)
Jun 17, 2005	15.75	15.86	15.38	15.70	222,239	+0.17(+1.09%)
Jun 16, 2005	15.43	15.54	15.25	15.54	67,767	+0.11(+0.71%)
Jun 15, 2005	15.42	15.43	15.11	15.43	94,956	+0.08(+0.52%)
Jun 14, 2005	15.33	15.35	15.05	15.35	79,589	+0.17(+1.11%)
Jun 13, 2005	15.19	15.30	15.03	15.18	68,938	+0.02(+0.14%)
Jun 10, 2005	15.20	15.29	15.03	15.16	80,453	+0.11(+0.76%)
Jun 09, 2005	15.01	15.19	14.80	15.04	122,871	+0.05(+0.37%)
Jun 08, 2005	15.25	15.35	14.97	14.99	150,458	-0.48(-3.09%)
Jun 07, 2005	15.33	15.52	15.33	15.46	96,593	+0.18(+1.16%)
Jun 06, 2005	15.11	15.35	15.09	15.29	41,189	+0.21(+1.40%)
Jun 03, 2005	15.35	15.54	15.06	15.07	90,342	-0.33(-2.17%)
Jun 02, 2005	15.17	15.46	15.14	15.41	91,962	+0.05(+0.30%)
Jun 01, 2005	15.32	15.41	15.07	15.36	97,513	+0.14(+0.92%)
May 31, 2005	14.95	15.41	14.93	15.22	104,118	+0.14(+0.91%)
May 27, 2005	14.78	15.12	14.78	15.09	44,771	+0.00(+0.01%)
May 26, 2005	14.63	15.09	14.63	15.08	145,988	+0.41(+2.79%)
May 25, 2005	14.79	14.79	14.63	14.67	66,838	-0.03(-0.17%)
May 24, 2005	14.59	14.74	14.55	14.70	60,540	-0.00(-0.03%)
May 23, 2005	14.74	15.05	14.70	14.70	54,966	-0.09(-0.63%)
May 20, 2005	15.04	15.09	14.73	14.80	51,987	+0.03(+0.17%)
May 19, 2005	14.94	14.94	14.44	14.77	88,536	-0.24(-1.58%)
May 18, 2005	14.63	15.13	14.63	15.01	128,649	+0.36(+2.42%)
May 17, 2005	14.47	14.77	14.39	14.65	88,793	+0.30(+2.11%)
May 16, 2005	14.07	14.39	14.07	14.35	67,375	+0.29(+2.09%)
May 13, 2005	13.81	14.22	13.81	14.06	81,408	+0.18(+1.28%)
May 12, 2005	14.29	14.63	13.67	13.88	115,264	-0.37(-2.61%)
May 11, 2005	14.22	14.28	13.91	14.25	105,549	+0.03(+0.21%)
May 10, 2005	13.69	14.28	13.69	14.22	200,515	+0.30(+2.19%)
May 09, 2005	13.74	13.94	13.72	13.92	42,428	+0.17(+1.23%)
May 06, 2005	13.87	13.90	13.75	13.75	21,825	-0.01(-0.06%)
May 05, 2005	13.59	13.85	13.57	13.76	63,276	+0.08(+0.59%)
May 04, 2005	13.56	13.83	13.56	13.68	95,555	+0.05(+0.40%)
May 03, 2005	13.77	13.79	13.51	13.62	93,239	-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.