Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.51	22.90	22.48	22.85	2,355,105	+0.20(+0.89%)
Jul 28, 2005	23.01	23.01	22.40	22.64	3,414,895	-0.20(-0.88%)
Jul 27, 2005	22.23	23.10	22.22	22.85	7,907,870	+1.77(+8.42%)
Jul 26, 2005	21.31	21.45	21.00	21.07	1,629,960	-0.22(-1.04%)
Jul 25, 2005	21.33	21.62	21.20	21.29	2,065,099	+0.01(+0.05%)
Jul 22, 2005	21.90	22.05	21.27	21.28	2,123,232	-0.66(-3.01%)
Jul 21, 2005	22.15	22.27	21.70	21.94	1,868,334	-0.43(-1.93%)
Jul 20, 2005	21.91	22.49	21.81	22.38	1,947,468	+0.33(+1.48%)
Jul 19, 2005	21.71	22.32	21.56	22.05	3,230,637	+0.52(+2.40%)
Jul 18, 2005	21.56	21.69	21.33	21.53	1,616,394	-0.10(-0.44%)
Jul 15, 2005	21.70	21.76	21.45	21.63	2,627,605	+0.01(+0.04%)
Jul 14, 2005	21.79	21.98	21.47	21.62	2,390,445	-0.12(-0.57%)
Jul 13, 2005	21.70	21.86	21.57	21.74	1,886,530	+0.12(+0.53%)
Jul 12, 2005	21.55	21.65	21.38	21.63	1,993,487	+0.12(+0.58%)
Jul 11, 2005	21.58	21.58	21.34	21.50	1,773,333	+0.04(+0.18%)
Jul 08, 2005	21.30	21.48	20.68	21.47	3,555,248	+0.24(+1.13%)
Jul 07, 2005	21.33	21.55	21.19	21.23	3,783,951	-0.37(-1.73%)
Jul 06, 2005	21.01	21.71	20.84	21.60	4,730,066	+0.57(+2.69%)
Jul 05, 2005	20.37	21.14	20.23	21.03	4,862,767	+0.52(+2.52%)
Jul 01, 2005	20.77	21.00	20.40	20.52	2,127,584	-0.25(-1.20%)
Jun 30, 2005	21.00	21.09	20.72	20.77	1,093,692	-0.27(-1.28%)
Jun 29, 2005	21.03	21.14	20.87	21.03	1,139,432	-0.06(-0.27%)
Jun 28, 2005	21.32	21.32	21.01	21.09	1,193,955	-0.11(-0.50%)
Jun 27, 2005	21.25	21.47	21.10	21.20	2,106,147	-0.14(-0.67%)
Jun 24, 2005	21.44	21.56	21.13	21.34	2,071,171	-0.11(-0.49%)
Jun 23, 2005	21.53	22.13	21.38	21.45	3,646,697	-0.01(-0.04%)
Jun 22, 2005	21.48	21.70	21.32	21.46	3,437,806	+0.12(+0.54%)
Jun 21, 2005	21.15	21.46	21.15	21.34	1,457,554	+0.14(+0.68%)
Jun 20, 2005	21.16	21.28	21.09	21.20	1,194,527	-0.04(-0.18%)
Jun 17, 2005	21.38	21.45	21.10	21.23	2,630,350	+0.07(+0.32%)
Jun 16, 2005	21.06	21.30	20.88	21.17	1,415,148	+0.17(+0.82%)
Jun 15, 2005	20.90	21.16	20.76	21.00	1,362,906	+0.20(+0.97%)
Jun 14, 2005	21.19	21.33	20.77	20.79	2,045,391	-0.39(-1.86%)
Jun 13, 2005	20.59	21.40	20.54	21.19	2,871,538	+0.61(+2.98%)
Jun 10, 2005	20.40	20.79	20.37	20.57	2,855,661	+0.11(+0.56%)
Jun 09, 2005	20.52	20.65	20.34	20.46	2,540,216	-0.12(-0.61%)
Jun 08, 2005	20.85	20.91	20.46	20.58	2,301,071	-0.27(-1.29%)
Jun 07, 2005	21.27	21.33	20.80	20.85	3,102,398	-0.44(-2.07%)
Jun 06, 2005	21.00	21.35	21.00	21.29	2,944,660	+0.12(+0.59%)
Jun 03, 2005	22.00	22.19	21.09	21.17	9,051,834	-0.74(-3.37%)
Jun 02, 2005	23.49	23.49	21.74	21.91	18,096,664	-2.42(-9.93%)
Jun 01, 2005	24.01	24.45	23.93	24.32	1,862,006	+0.20(+0.83%)
May 31, 2005	24.09	24.34	23.92	24.12	1,847,268	+0.01(+0.04%)
May 27, 2005	24.03	24.21	23.95	24.11	1,042,267	-0.02(-0.08%)
May 26, 2005	23.91	24.18	23.81	24.13	1,266,146	+0.34(+1.41%)
May 25, 2005	23.97	23.97	23.56	23.79	2,168,943	-0.17(-0.72%)
May 24, 2005	23.61	24.10	23.59	23.97	2,596,660	+0.29(+1.21%)
May 23, 2005	23.46	23.73	23.42	23.68	1,173,922	+0.20(+0.86%)
May 20, 2005	23.39	23.62	23.17	23.48	1,852,980	+0.02(+0.08%)
May 19, 2005	23.19	23.68	23.05	23.46	2,463,033	+0.34(+1.45%)
May 18, 2005	22.87	23.24	22.82	23.12	1,749,152	+0.14(+0.63%)
May 17, 2005	22.68	23.00	22.56	22.98	1,996,688	+0.24(+1.05%)
May 16, 2005	22.40	22.82	22.37	22.74	1,794,504	+0.27(+1.19%)
May 13, 2005	22.49	22.58	22.19	22.47	1,409,270	+0.18(+0.82%)
May 12, 2005	21.95	22.47	21.88	22.29	2,852,069	+0.45(+2.06%)
May 11, 2005	21.52	21.84	21.32	21.84	2,292,206	+0.38(+1.79%)
May 10, 2005	21.62	21.82	21.33	21.46	2,609,965	-0.36(-1.67%)
May 09, 2005	21.81	21.82	21.47	21.82	1,541,621	+0.11(+0.49%)
May 06, 2005	21.52	21.80	21.44	21.71	1,841,098	+0.26(+1.21%)
May 05, 2005	21.90	21.90	21.22	21.46	2,499,414	-0.42(-1.93%)
May 04, 2005	21.96	21.96	21.60	21.88	1,207,717	+0.02(+0.09%)
May 03, 2005	21.69	22.00	21.68	21.86	1,911,198	+0.09(+0.40%)

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.