Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.84	18.77	17.84	18.77	15,227	+0.97(+5.47%)
Jul 28, 2005	18.10	18.70	17.67	17.80	51,656	+0.64(+3.73%)
Jul 27, 2005	17.93	18.02	17.16	17.16	14,290	-1.02(-5.63%)
Jul 26, 2005	18.53	18.53	18.01	18.18	4,334	-0.60(-3.18%)
Jul 25, 2005	18.78	18.78	18.78	18.78	585	-0.09(-0.45%)
Jul 22, 2005	18.87	18.91	18.87	18.87	5,622	-0.36(-1.87%)
Jul 21, 2005	19.23	19.23	19.23	19.23	117	-0.16(-0.84%)
Jul 20, 2005	19.29	19.39	19.25	19.39	3,631	+0.14(+0.71%)
Jul 19, 2005	18.88	19.25	18.88	19.25	3,748	+0.04(+0.22%)
Jul 18, 2005	19.21	19.21	19.21	19.21	0	+0.00(+0.00%)
Jul 15, 2005	19.21	19.21	19.21	19.21	1,639	+0.00(+0.00%)
Jul 14, 2005	19.55	19.55	19.21	19.21	1,171	-0.52(-2.64%)
Jul 13, 2005	19.73	19.73	19.73	19.73	0	+0.00(+0.00%)
Jul 12, 2005	19.65	19.73	19.65	19.73	2,108	+0.00(+0.00%)
Jul 11, 2005	19.64	20.15	19.64	19.73	5,856	+0.40(+2.08%)
Jul 08, 2005	19.14	19.33	19.04	19.33	6,208	+0.28(+1.48%)
Jul 07, 2005	18.95	19.05	18.95	19.05	351	-0.25(-1.28%)
Jul 06, 2005	19.64	19.64	19.29	19.29	3,631	-0.68(-3.42%)
Jul 05, 2005	19.59	19.98	19.59	19.98	2,225	+0.38(+1.96%)
Jul 01, 2005	19.12	19.59	19.08	19.59	5,271	+0.17(+0.88%)
Jun 30, 2005	19.21	19.42	19.21	19.42	351	+0.49(+2.57%)
Jun 29, 2005	18.70	18.94	18.70	18.94	937	+0.58(+3.16%)
Jun 28, 2005	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Jun 27, 2005	18.35	18.35	18.23	18.35	702	+0.26(+1.42%)
Jun 24, 2005	18.74	18.74	18.10	18.10	7,379	-0.98(-5.15%)
Jun 23, 2005	19.08	19.08	19.08	19.08	0	+0.00(+0.00%)
Jun 22, 2005	18.70	19.08	18.70	19.08	1,054	+0.13(+0.68%)
Jun 21, 2005	19.01	19.01	18.95	18.95	234	-0.17(-0.89%)
Jun 20, 2005	18.94	19.13	18.94	19.12	3,865	+0.09(+0.45%)
Jun 17, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Jun 16, 2005	18.78	19.04	18.78	19.04	702	+0.39(+2.11%)
Jun 15, 2005	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Jun 14, 2005	18.48	18.64	18.48	18.64	1,288	+0.33(+1.82%)
Jun 13, 2005	18.14	18.31	18.09	18.31	1,639	+0.00(+0.00%)
Jun 10, 2005	18.31	18.31	18.31	18.31	0	+0.00(+0.00%)
Jun 09, 2005	18.27	18.53	18.27	18.31	1,522	+0.34(+1.90%)
Jun 08, 2005	18.35	18.47	17.97	17.97	3,514	-0.40(-2.18%)
Jun 07, 2005	18.01	18.37	18.01	18.37	1,991	+0.37(+2.04%)
Jun 06, 2005	18.00	18.00	18.00	18.00	351	+0.08(+0.43%)
Jun 03, 2005	17.90	17.93	17.73	17.93	2,694	+0.17(+0.96%)
Jun 02, 2005	17.42	17.90	17.42	17.76	3,162	+0.09(+0.48%)
Jun 01, 2005	17.46	17.67	17.46	17.67	2,108	+0.38(+2.22%)
May 31, 2005	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
May 27, 2005	17.07	17.29	17.07	17.29	819	+0.00(+0.00%)
May 26, 2005	17.36	17.36	17.16	17.29	819	+0.19(+1.10%)
May 25, 2005	17.10	17.10	17.10	17.10	351	-0.32(-1.81%)
May 24, 2005	17.42	17.42	17.42	17.42	117	+0.20(+1.19%)
May 23, 2005	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
May 20, 2005	17.12	17.21	17.12	17.21	2,459	-0.07(-0.40%)
May 19, 2005	17.37	17.59	16.99	17.28	14,876	+0.01(+0.05%)
May 18, 2005	17.33	17.71	17.27	17.27	29,283	+0.02(+0.10%)
May 17, 2005	17.51	17.51	17.25	17.25	11,010	-0.16(-0.93%)
May 16, 2005	17.21	17.42	17.21	17.42	1,522	+0.20(+1.14%)
May 13, 2005	17.02	17.28	17.02	17.22	3,514	+0.10(+0.60%)
May 12, 2005	17.07	17.16	17.07	17.12	2,108	-0.16(-0.94%)
May 11, 2005	17.25	17.28	17.25	17.28	468	+0.12(+0.70%)
May 10, 2005	17.67	17.68	16.99	17.16	3,865	-0.81(-4.51%)
May 09, 2005	17.75	17.97	17.75	17.97	4,216	+0.21(+1.20%)
May 06, 2005	17.76	17.93	17.76	17.76	937	+0.23(+1.32%)
May 05, 2005	17.53	17.53	17.53	17.53	117	-0.01(-0.05%)
May 04, 2005	17.50	17.54	17.30	17.54	351	+0.27(+1.58%)
May 03, 2005	17.40	17.40	17.26	17.26	1,171	-0.06(-0.35%)

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.