Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.35	21.43	20.90	20.98	191,989	-0.47(-2.20%)
Jul 28, 2005	21.25	21.50	21.22	21.45	157,910	+0.12(+0.58%)
Jul 27, 2005	21.08	21.33	20.97	21.33	113,881	+0.25(+1.17%)
Jul 26, 2005	20.92	21.15	20.70	21.08	94,301	+0.16(+0.77%)
Jul 25, 2005	21.30	21.46	20.91	20.92	221,730	-0.48(-2.25%)
Jul 22, 2005	21.21	21.40	20.83	21.40	84,881	+0.23(+1.07%)
Jul 21, 2005	21.17	21.25	20.90	21.17	123,089	-0.06(-0.27%)
Jul 20, 2005	20.85	21.23	20.83	21.23	110,071	+0.26(+1.22%)
Jul 19, 2005	20.88	21.02	20.79	20.98	189,873	+0.19(+0.91%)
Jul 18, 2005	20.95	21.02	20.69	20.79	181,300	-0.17(-0.81%)
Jul 15, 2005	20.47	20.99	20.40	20.96	250,306	+0.50(+2.45%)
Jul 14, 2005	20.36	20.57	20.26	20.46	240,040	+0.28(+1.40%)
Jul 13, 2005	20.17	20.26	19.96	20.17	217,814	-0.09(-0.47%)
Jul 12, 2005	20.23	20.35	20.18	20.27	202,256	-0.05(-0.23%)
Jul 11, 2005	20.17	20.57	20.07	20.31	216,226	+0.13(+0.66%)
Jul 08, 2005	19.47	20.24	19.47	20.18	213,580	+0.66(+3.39%)
Jul 07, 2005	19.51	19.52	19.31	19.52	227,233	-0.11(-0.58%)
Jul 06, 2005	20.01	20.03	19.58	19.63	203,949	-0.38(-1.89%)
Jul 05, 2005	19.86	20.01	19.75	20.01	201,409	+0.16(+0.81%)
Jul 01, 2005	20.03	20.03	19.77	19.85	204,372	-0.18(-0.90%)
Jun 30, 2005	19.80	20.26	19.75	20.03	247,766	+0.29(+1.48%)
Jun 29, 2005	19.58	19.79	19.47	19.74	187,967	+0.20(+1.02%)
Jun 28, 2005	19.09	19.61	19.02	19.54	150,924	+0.54(+2.83%)
Jun 27, 2005	18.91	19.19	18.82	19.00	231,678	+0.09(+0.50%)
Jun 24, 2005	19.23	19.23	18.90	18.91	346,301	-0.44(-2.30%)
Jun 23, 2005	19.39	19.49	19.24	19.35	391,917	-0.04(-0.19%)
Jun 22, 2005	19.48	19.51	19.34	19.39	292,218	-0.05(-0.24%)
Jun 21, 2005	19.27	19.54	19.17	19.44	379,746	+0.10(+0.54%)
Jun 20, 2005	19.64	19.70	19.32	19.33	292,429	-0.42(-2.11%)
Jun 17, 2005	19.68	19.88	19.33	19.75	426,738	+0.06(+0.29%)
Jun 16, 2005	19.75	19.95	19.55	19.69	217,814	-0.07(-0.33%)
Jun 15, 2005	19.56	19.78	19.24	19.76	328,838	+0.20(+1.01%)
Jun 14, 2005	19.32	19.57	19.29	19.56	126,370	+0.17(+0.88%)
Jun 13, 2005	19.29	19.40	19.09	19.39	175,902	+0.09(+0.49%)
Jun 10, 2005	19.25	19.35	19.04	19.29	173,574	-0.09(-0.49%)
Jun 09, 2005	19.56	19.57	19.13	19.39	268,404	-0.09(-0.48%)
Jun 08, 2005	19.84	19.89	19.44	19.48	339,633	-0.23(-1.15%)
Jun 07, 2005	19.67	20.07	19.61	19.71	176,325	+0.04(+0.19%)
Jun 06, 2005	19.73	19.78	19.50	19.67	245,649	-0.05(-0.24%)
Jun 03, 2005	19.68	19.78	19.63	19.72	259,831	+0.00(+0.00%)
Jun 02, 2005	19.50	19.84	19.34	19.72	314,020	+0.29(+1.51%)
Jun 01, 2005	19.13	19.53	19.10	19.43	200,456	+0.42(+2.19%)
May 31, 2005	19.09	19.35	19.00	19.01	412,238	-0.06(-0.30%)
May 27, 2005	18.81	19.22	18.81	19.07	226,810	+0.26(+1.36%)
May 26, 2005	18.42	18.90	18.42	18.81	187,862	+0.37(+2.00%)
May 25, 2005	18.66	18.66	18.41	18.44	231,996	-0.23(-1.21%)
May 24, 2005	18.42	18.67	18.32	18.67	356,673	+0.65(+3.62%)
May 23, 2005	17.95	18.13	17.95	18.02	182,358	+0.03(+0.16%)
May 20, 2005	18.22	18.23	17.93	17.99	295,393	-0.26(-1.45%)
May 19, 2005	17.95	18.26	17.91	18.25	397,420	+0.38(+2.11%)
May 18, 2005	17.73	17.91	17.66	17.88	368,950	+0.24(+1.34%)
May 17, 2005	17.29	17.71	17.28	17.64	319,841	+0.28(+1.63%)
May 16, 2005	17.05	17.39	17.03	17.36	332,436	+0.30(+1.77%)
May 13, 2005	17.58	17.61	17.05	17.05	291,689	-0.46(-2.64%)
May 12, 2005	17.20	17.64	17.15	17.52	259,090	+0.39(+2.26%)
May 11, 2005	17.28	17.38	17.01	17.13	446,741	-0.15(-0.87%)
May 10, 2005	17.24	17.55	17.24	17.28	399,326	-0.01(-0.05%)
May 09, 2005	17.46	17.55	17.11	17.29	415,730	-0.26(-1.51%)
May 06, 2005	17.31	17.69	17.31	17.56	180,135	+0.34(+1.98%)
May 05, 2005	17.39	17.39	17.06	17.21	172,727	-0.18(-1.03%)
May 04, 2005	16.77	17.39	16.73	17.39	781,083	+0.72(+4.31%)
May 03, 2005	17.24	17.33	16.68	16.68	461,347	-0.57(-3.29%)

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.