Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.44	22.47	22.28	22.30	335,600	-0.18(-0.82%)
Jul 28, 2005	22.28	22.53	22.24	22.49	185,000	+0.35(+1.58%)
Jul 27, 2005	22.04	22.17	21.99	22.14	276,700	-0.04(-0.17%)
Jul 26, 2005	22.12	22.21	22.06	22.17	144,800	+0.08(+0.35%)
Jul 25, 2005	22.08	22.13	22.02	22.10	443,900	-0.23(-1.03%)
Jul 22, 2005	22.28	22.33	22.22	22.33	426,600	-0.18(-0.80%)
Jul 21, 2005	22.50	22.60	22.34	22.51	353,800	-0.25(-1.10%)
Jul 20, 2005	22.62	22.81	22.47	22.76	455,300	+0.13(+0.59%)
Jul 19, 2005	22.44	22.64	22.37	22.62	396,200	+0.32(+1.42%)
Jul 18, 2005	22.23	22.33	22.15	22.31	456,500	+0.29(+1.30%)
Jul 15, 2005	22.04	22.13	21.95	22.02	335,500	-0.05(-0.24%)
Jul 14, 2005	22.08	22.11	22.00	22.07	180,700	+0.08(+0.38%)
Jul 13, 2005	22.02	22.05	21.92	21.99	222,600	-0.19(-0.86%)
Jul 12, 2005	22.19	22.25	22.10	22.18	349,600	+0.20(+0.89%)
Jul 11, 2005	21.73	22.01	21.73	21.98	228,900	+0.25(+1.15%)
Jul 08, 2005	21.42	21.82	21.40	21.73	468,100	+0.41(+1.91%)
Jul 07, 2005	21.22	21.35	21.14	21.33	967,800	-0.22(-1.04%)
Jul 06, 2005	21.59	21.62	21.50	21.55	173,900	-0.05(-0.25%)
Jul 05, 2005	21.45	21.65	21.40	21.60	285,700	-0.01(-0.05%)
Jul 01, 2005	21.66	21.78	21.54	21.61	128,800	+0.00(+0.02%)
Jun 30, 2005	21.61	21.71	21.60	21.61	257,200	-0.01(-0.03%)
Jun 29, 2005	21.55	21.72	21.51	21.62	201,900	-0.12(-0.54%)
Jun 28, 2005	21.69	21.78	21.61	21.73	140,700	+0.03(+0.14%)
Jun 27, 2005	21.72	21.75	21.64	21.70	190,500	+0.04(+0.18%)
Jun 24, 2005	21.77	21.81	21.66	21.66	334,500	-0.12(-0.54%)
Jun 23, 2005	21.90	21.94	21.75	21.78	178,900	-0.24(-1.10%)
Jun 22, 2005	21.96	22.03	21.94	22.02	268,700	-0.00(-0.02%)
Jun 21, 2005	21.93	22.07	21.93	22.03	211,600	+0.13(+0.61%)
Jun 20, 2005	21.79	21.92	21.71	21.89	502,800	-0.21(-0.97%)
Jun 17, 2005	22.14	22.20	22.10	22.11	404,600	+0.16(+0.74%)
Jun 16, 2005	21.90	21.95	21.83	21.94	173,800	-0.09(-0.41%)
Jun 15, 2005	22.04	22.04	21.85	22.03	251,400	+0.14(+0.64%)
Jun 14, 2005	21.80	21.93	21.79	21.89	339,200	-0.02(-0.08%)
Jun 13, 2005	21.92	21.98	21.86	21.91	312,100	-0.10(-0.45%)
Jun 10, 2005	22.11	22.11	21.94	22.01	356,500	-0.26(-1.18%)
Jun 09, 2005	22.20	22.32	22.10	22.27	427,000	-0.01(-0.06%)
Jun 08, 2005	22.30	22.40	22.22	22.29	471,800	-0.03(-0.15%)
Jun 07, 2005	22.33	22.43	22.30	22.32	189,900	+0.22(+1.00%)
Jun 06, 2005	22.12	22.16	22.07	22.10	215,100	-0.17(-0.75%)
Jun 03, 2005	22.40	22.48	22.23	22.27	268,300	-0.20(-0.88%)
Jun 02, 2005	22.40	22.49	22.34	22.46	276,700	+0.11(+0.51%)
Jun 01, 2005	22.10	22.41	22.10	22.35	281,400	+0.17(+0.77%)
May 31, 2005	22.24	22.30	22.17	22.18	566,100	-0.75(-3.28%)
May 27, 2005	22.80	22.97	22.79	22.93	286,900	+0.08(+0.34%)
May 26, 2005	22.82	22.88	22.72	22.86	244,000	+0.09(+0.38%)
May 25, 2005	22.80	22.81	22.71	22.77	301,400	+0.04(+0.16%)
May 24, 2005	22.79	22.79	22.70	22.73	239,600	-0.18(-0.80%)
May 23, 2005	22.75	22.97	22.72	22.92	488,500	+0.31(+1.39%)
May 20, 2005	22.67	22.72	22.48	22.60	414,300	+0.27(+1.21%)
May 19, 2005	22.31	22.34	22.25	22.33	236,800	-0.11(-0.48%)
May 18, 2005	22.27	22.50	22.17	22.44	337,800	+0.18(+0.81%)
May 17, 2005	22.16	22.32	22.13	22.26	221,800	+0.09(+0.42%)
May 16, 2005	22.03	22.20	22.03	22.17	223,100	+0.18(+0.83%)
May 13, 2005	22.12	22.16	21.93	21.98	368,400	-0.16(-0.71%)
May 12, 2005	22.23	22.32	22.10	22.14	1,068,400	-0.65(-2.87%)
May 11, 2005	22.76	22.84	22.68	22.79	823,300	+0.06(+0.26%)
May 10, 2005	22.75	22.92	22.72	22.73	732,600	-0.25(-1.09%)
May 09, 2005	22.68	22.98	22.68	22.98	822,100	+0.32(+1.40%)
May 06, 2005	22.98	23.00	22.54	22.67	791,800	+0.49(+2.19%)
May 05, 2005	22.28	22.34	21.93	22.18	947,700	+0.23(+1.05%)
May 04, 2005	21.77	21.97	21.74	21.95	467,500	+0.37(+1.73%)
May 03, 2005	21.51	21.60	21.48	21.58	638,600	+0.12(+0.56%)

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.