Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.41	24.44	23.79	23.97	54,360	-0.32(-1.32%)
Jul 28, 2005	23.49	24.29	23.31	24.29	53,332	+0.80(+3.41%)
Jul 27, 2005	22.82	23.52	22.70	23.49	71,036	+0.67(+2.94%)
Jul 26, 2005	22.48	23.28	22.14	22.82	76,288	+0.12(+0.53%)
Jul 25, 2005	23.26	23.26	22.52	22.70	90,029	-0.55(-2.37%)
Jul 22, 2005	21.88	23.25	21.88	23.25	96,793	+1.26(+5.73%)
Jul 21, 2005	22.26	22.50	21.73	21.99	84,590	-0.25(-1.12%)
Jul 20, 2005	20.94	22.35	20.94	22.24	73,270	+1.19(+5.65%)
Jul 19, 2005	20.12	21.07	19.96	21.05	55,337	+1.14(+5.73%)
Jul 18, 2005	20.40	20.69	19.91	19.91	79,995	-0.66(-3.21%)
Jul 15, 2005	20.75	21.02	20.27	20.57	56,394	-0.38(-1.81%)
Jul 14, 2005	21.25	21.25	20.67	20.95	101,685	-0.01(-0.05%)
Jul 13, 2005	21.24	21.24	20.80	20.96	54,507	-0.28(-1.32%)
Jul 12, 2005	21.25	21.30	20.80	21.24	122,164	-0.03(-0.14%)
Jul 11, 2005	20.08	21.29	20.08	21.27	161,772	+1.10(+5.45%)
Jul 08, 2005	19.40	20.19	19.32	20.17	118,850	+0.81(+4.18%)
Jul 07, 2005	18.87	19.39	18.87	19.36	87,169	+0.19(+0.99%)
Jul 06, 2005	19.07	19.31	18.96	19.17	108,272	+0.17(+0.89%)
Jul 05, 2005	19.02	19.07	18.57	19.00	98,700	+0.20(+1.06%)
Jul 01, 2005	18.59	18.93	18.52	18.80	49,800	+0.34(+1.84%)
Jun 30, 2005	18.79	18.79	18.46	18.46	82,783	-0.14(-0.75%)
Jun 29, 2005	18.73	18.87	18.45	18.60	109,115	-0.30(-1.59%)
Jun 28, 2005	19.00	19.23	18.85	18.90	95,198	-0.05(-0.26%)
Jun 27, 2005	18.43	18.99	18.43	18.95	100,608	+0.51(+2.77%)
Jun 24, 2005	18.95	18.99	18.26	18.44	167,365	-0.56(-2.95%)
Jun 23, 2005	19.25	19.25	18.95	19.00	170,485	-0.39(-2.01%)
Jun 22, 2005	19.20	19.44	19.12	19.39	161,245	+0.22(+1.15%)
Jun 21, 2005	19.00	19.17	19.00	19.17	60,123	+0.16(+0.84%)
Jun 20, 2005	19.14	19.18	18.99	19.01	112,070	-0.18(-0.94%)
Jun 17, 2005	18.90	19.45	18.90	19.19	198,180	-0.11(-0.57%)
Jun 16, 2005	19.15	19.50	19.00	19.30	162,524	+0.20(+1.05%)
Jun 15, 2005	19.14	19.23	19.00	19.10	184,745	+0.00(+0.00%)
Jun 14, 2005	19.03	19.33	18.90	19.10	103,539	+0.12(+0.63%)
Jun 13, 2005	19.10	19.47	18.95	18.98	184,596	-0.05(-0.26%)
Jun 10, 2005	19.19	19.35	18.92	19.03	86,984	-0.06(-0.31%)
Jun 09, 2005	19.02	19.09	18.85	19.09	98,199	+0.16(+0.85%)
Jun 08, 2005	19.00	19.37	18.84	18.93	156,036	-0.14(-0.73%)
Jun 07, 2005	19.30	19.66	18.97	19.07	135,681	-0.02(-0.10%)
Jun 06, 2005	19.11	19.22	18.92	19.09	121,322	-0.05(-0.26%)
Jun 03, 2005	19.13	19.43	19.02	19.14	70,068	-0.02(-0.10%)
Jun 02, 2005	19.27	19.49	19.00	19.16	126,625	-0.33(-1.69%)
Jun 01, 2005	19.25	19.49	18.86	19.49	139,466	-0.07(-0.36%)
May 31, 2005	19.51	20.19	19.48	19.56	126,491	-0.05(-0.25%)
May 27, 2005	19.65	19.98	19.46	19.61	81,192	+0.17(+0.87%)
May 26, 2005	19.09	19.61	19.09	19.44	52,401	+0.44(+2.32%)
May 25, 2005	19.20	19.31	18.92	19.00	149,744	-0.30(-1.55%)
May 24, 2005	19.45	19.73	19.17	19.30	157,100	-0.37(-1.88%)
May 23, 2005	19.53	19.75	19.46	19.67	146,543	+0.09(+0.46%)
May 20, 2005	20.17	20.17	19.41	19.58	114,129	-0.43(-2.15%)
May 19, 2005	19.81	20.10	19.64	20.01	69,983	+0.19(+0.96%)
May 18, 2005	19.61	20.47	19.55	19.82	225,400	+0.31(+1.59%)
May 17, 2005	18.55	19.54	18.55	19.51	156,850	+0.74(+3.94%)
May 16, 2005	18.32	18.80	18.13	18.77	166,470	+0.36(+1.96%)
May 13, 2005	19.04	19.04	18.10	18.41	181,932	-0.46(-2.44%)
May 12, 2005	19.13	19.25	18.65	18.87	161,222	-0.43(-2.23%)
May 11, 2005	19.62	19.62	18.95	19.30	89,492	-0.13(-0.67%)
May 10, 2005	19.91	19.91	19.34	19.43	159,758	-0.71(-3.53%)
May 09, 2005	20.00	20.17	19.51	20.14	114,810	+0.05(+0.25%)
May 06, 2005	19.85	21.00	19.75	20.09	190,967	+0.34(+1.72%)
May 05, 2005	21.25	21.25	19.50	19.75	263,950	-1.39(-6.58%)
May 04, 2005	19.95	21.20	19.16	21.14	270,888	+1.00(+4.97%)
May 03, 2005	20.63	21.00	19.90	20.14	181,477	-0.36(-1.76%)

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.