Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.54	14.66	14.51	14.53	3,264,359	-0.02(-0.13%)
Jul 28, 2005	14.47	14.57	14.46	14.55	3,055,860	+0.09(+0.59%)
Jul 27, 2005	14.47	14.51	14.40	14.47	3,040,180	+0.00(+0.02%)
Jul 26, 2005	14.49	14.55	14.42	14.46	3,793,233	+0.10(+0.72%)
Jul 25, 2005	14.36	14.45	14.29	14.36	2,889,315	+0.03(+0.23%)
Jul 22, 2005	14.24	14.36	14.22	14.33	4,162,343	+0.10(+0.68%)
Jul 21, 2005	14.34	14.36	14.14	14.23	3,924,604	-0.17(-1.15%)
Jul 20, 2005	14.32	14.43	14.23	14.39	2,221,018	+0.03(+0.20%)
Jul 19, 2005	14.34	14.44	14.25	14.37	2,476,132	+0.03(+0.20%)
Jul 18, 2005	14.39	14.44	14.33	14.34	3,023,229	-0.04(-0.31%)
Jul 15, 2005	14.35	14.43	14.34	14.38	2,866,855	-0.03(-0.21%)
Jul 14, 2005	14.49	14.58	14.35	14.41	5,366,719	-0.04(-0.28%)
Jul 13, 2005	14.50	14.51	14.43	14.45	2,768,539	-0.05(-0.36%)
Jul 12, 2005	14.47	14.58	14.42	14.51	3,097,390	-0.04(-0.28%)
Jul 11, 2005	14.51	14.57	14.43	14.55	2,328,234	+0.06(+0.39%)
Jul 08, 2005	14.32	14.51	14.26	14.49	4,089,877	+0.17(+1.15%)
Jul 07, 2005	14.15	14.35	14.11	14.32	2,531,647	+0.16(+1.10%)
Jul 06, 2005	14.31	14.38	14.13	14.17	5,707,013	-0.16(-1.12%)
Jul 05, 2005	14.23	14.43	14.21	14.33	3,162,652	+0.07(+0.48%)
Jul 01, 2005	14.05	14.28	14.04	14.26	3,529,643	+0.25(+1.77%)
Jun 30, 2005	14.02	14.11	13.97	14.01	2,741,841	+0.02(+0.17%)
Jun 29, 2005	14.15	14.15	13.95	13.99	3,211,810	-0.13(-0.92%)
Jun 28, 2005	14.09	14.13	14.05	14.12	2,733,365	+0.09(+0.67%)
Jun 27, 2005	14.01	14.05	13.97	14.02	2,071,001	+0.01(+0.05%)
Jun 24, 2005	14.06	14.14	13.98	14.02	2,277,381	-0.06(-0.42%)
Jun 23, 2005	13.98	14.11	13.95	14.08	2,635,473	+0.09(+0.64%)
Jun 22, 2005	14.01	14.07	13.92	13.99	2,859,227	+0.04(+0.32%)
Jun 21, 2005	13.88	13.96	13.86	13.94	1,904,880	+0.04(+0.29%)
Jun 20, 2005	13.79	13.93	13.77	13.90	2,268,057	+0.04(+0.26%)
Jun 17, 2005	13.72	13.87	13.63	13.87	3,697,459	+0.25(+1.80%)
Jun 16, 2005	13.73	13.75	13.56	13.62	1,651,885	-0.11(-0.82%)
Jun 15, 2005	13.79	13.79	13.65	13.73	1,596,794	-0.04(-0.26%)
Jun 14, 2005	13.70	13.79	13.66	13.77	1,268,790	+0.09(+0.69%)
Jun 13, 2005	13.58	13.73	13.50	13.67	1,567,977	+0.07(+0.50%)
Jun 10, 2005	13.54	13.65	13.52	13.61	1,954,462	+0.07(+0.54%)
Jun 09, 2005	13.48	13.56	13.46	13.53	3,902,144	-0.01(-0.05%)
Jun 08, 2005	13.61	13.64	13.54	13.54	9,659,587	-0.12(-0.90%)
Jun 07, 2005	13.73	13.90	13.66	13.66	4,489,076	-0.06(-0.41%)
Jun 06, 2005	13.64	13.76	13.63	13.72	3,639,826	+0.01(+0.07%)
Jun 03, 2005	13.69	13.78	13.64	13.71	1,920,560	+0.04(+0.29%)
Jun 02, 2005	13.64	13.69	13.61	13.67	1,918,865	-0.02(-0.12%)
Jun 01, 2005	13.53	13.79	13.48	13.69	3,810,608	+0.12(+0.85%)
May 31, 2005	13.53	13.61	13.49	13.57	5,475,630	+0.05(+0.40%)
May 27, 2005	13.43	13.52	13.37	13.52	2,827,020	+0.11(+0.83%)
May 26, 2005	13.32	13.42	13.29	13.41	2,982,123	+0.12(+0.94%)
May 25, 2005	13.14	13.31	13.14	13.28	2,679,969	+0.11(+0.82%)
May 24, 2005	13.16	13.20	13.07	13.17	4,691,218	+0.06(+0.49%)
May 23, 2005	13.12	13.15	13.03	13.11	2,054,473	+0.00(+0.02%)
May 20, 2005	13.13	13.14	13.00	13.11	3,063,064	-0.04(-0.29%)
May 19, 2005	13.16	13.20	13.04	13.14	2,985,513	-0.02(-0.13%)
May 18, 2005	13.23	13.28	13.08	13.16	2,529,952	-0.01(-0.11%)
May 17, 2005	12.99	13.19	12.93	13.17	2,265,091	+0.15(+1.14%)
May 16, 2005	12.93	13.07	12.87	13.03	2,849,480	+0.09(+0.69%)
May 13, 2005	13.15	13.15	12.71	12.94	4,132,679	-0.21(-1.58%)
May 12, 2005	13.22	13.36	13.08	13.14	3,237,661	-0.26(-1.92%)
May 11, 2005	13.39	13.40	13.28	13.40	3,422,428	+0.02(+0.18%)
May 10, 2005	13.34	13.56	13.29	13.38	6,870,282	+0.15(+1.14%)
May 09, 2005	13.12	13.25	13.09	13.23	6,077,818	+0.21(+1.61%)
May 06, 2005	13.01	13.10	12.98	13.02	2,399,005	-0.02(-0.16%)
May 05, 2005	12.98	13.11	12.92	13.04	3,802,132	+0.02(+0.15%)
May 04, 2005	12.86	13.02	12.83	13.02	2,573,601	+0.14(+1.12%)
May 03, 2005	12.87	12.97	12.85	12.87	2,316,368	-0.02(-0.18%)

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.