Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.48	23.89	23.45	23.83	2,257,823	+0.21(+0.89%)
Jul 28, 2005	24.00	24.00	23.37	23.62	3,273,836	-0.21(-0.88%)
Jul 27, 2005	23.19	24.10	23.18	23.83	7,581,218	+1.85(+8.42%)
Jul 26, 2005	22.23	22.37	21.91	21.98	1,562,631	-0.23(-1.04%)
Jul 25, 2005	22.25	22.55	22.11	22.21	1,979,796	+0.01(+0.05%)
Jul 22, 2005	22.84	23.00	22.19	22.20	2,035,528	-0.69(-3.01%)
Jul 21, 2005	23.10	23.23	22.64	22.89	1,791,159	-0.45(-1.93%)
Jul 20, 2005	22.85	23.46	22.75	23.34	1,867,024	+0.34(+1.48%)
Jul 19, 2005	22.65	23.28	22.49	23.00	3,097,189	+0.54(+2.40%)
Jul 18, 2005	22.49	22.62	22.25	22.46	1,549,626	-0.10(-0.44%)
Jul 15, 2005	22.63	22.70	22.37	22.56	2,519,066	+0.01(+0.04%)
Jul 14, 2005	22.73	22.93	22.40	22.55	2,291,703	-0.13(-0.57%)
Jul 13, 2005	22.63	22.80	22.50	22.68	1,808,603	+0.12(+0.53%)
Jul 12, 2005	22.48	22.58	22.30	22.56	1,911,142	+0.13(+0.58%)
Jul 11, 2005	22.51	22.51	22.26	22.43	1,700,082	+0.04(+0.18%)
Jul 08, 2005	22.22	22.41	21.57	22.39	3,408,391	+0.25(+1.13%)
Jul 07, 2005	22.25	22.48	22.10	22.14	3,627,647	-0.39(-1.73%)
Jul 06, 2005	21.92	22.65	21.74	22.53	4,534,680	+0.59(+2.69%)
Jul 05, 2005	21.25	22.05	21.10	21.94	4,661,900	+0.54(+2.52%)
Jul 01, 2005	21.66	21.91	21.28	21.40	2,039,700	-0.26(-1.20%)
Jun 30, 2005	21.90	22.00	21.61	21.66	1,048,515	-0.28(-1.28%)
Jun 29, 2005	21.94	22.05	21.77	21.94	1,092,366	-0.06(-0.27%)
Jun 28, 2005	22.24	22.24	21.92	22.00	1,144,636	-0.11(-0.50%)
Jun 27, 2005	22.17	22.40	22.01	22.11	2,019,148	-0.15(-0.67%)
Jun 24, 2005	22.36	22.49	22.04	22.26	1,985,617	-0.11(-0.49%)
Jun 23, 2005	22.46	23.08	22.30	22.37	3,496,062	-0.01(-0.04%)
Jun 22, 2005	22.41	22.63	22.24	22.38	3,295,800	+0.12(+0.54%)
Jun 21, 2005	22.06	22.38	22.06	22.26	1,397,347	+0.15(+0.68%)
Jun 20, 2005	22.07	22.20	22.00	22.11	1,145,185	-0.04(-0.18%)
Jun 17, 2005	22.30	22.37	22.01	22.15	2,521,698	+0.07(+0.32%)
Jun 16, 2005	21.97	22.22	21.78	22.08	1,356,693	+0.18(+0.82%)
Jun 15, 2005	21.80	22.07	21.65	21.90	1,306,609	+0.21(+0.97%)
Jun 14, 2005	22.10	22.25	21.67	21.69	1,960,902	-0.41(-1.86%)
Jun 13, 2005	21.48	22.32	21.42	22.10	2,752,923	+0.64(+2.98%)
Jun 10, 2005	21.28	21.69	21.25	21.46	2,737,702	+0.12(+0.56%)
Jun 09, 2005	21.40	21.54	21.22	21.34	2,435,287	-0.13(-0.61%)
Jun 08, 2005	21.75	21.81	21.34	21.47	2,206,021	-0.28(-1.29%)
Jun 07, 2005	22.19	22.25	21.70	21.75	2,974,247	-0.46(-2.07%)
Jun 06, 2005	21.90	22.27	21.90	22.21	2,823,025	+0.13(+0.59%)
Jun 03, 2005	22.95	23.15	22.00	22.08	8,677,928	-0.77(-3.37%)
Jun 02, 2005	24.50	24.50	22.68	22.85	17,349,142	-2.52(-9.93%)
Jun 01, 2005	25.04	25.50	24.96	25.37	1,785,092	+0.21(+0.83%)
May 31, 2005	25.13	25.39	24.95	25.16	1,770,963	+0.01(+0.04%)
May 27, 2005	25.07	25.25	24.98	25.15	999,214	-0.02(-0.08%)
May 26, 2005	24.94	25.22	24.84	25.17	1,213,845	+0.35(+1.41%)
May 25, 2005	25.00	25.00	24.58	24.82	2,079,350	-0.18(-0.72%)
May 24, 2005	24.63	25.14	24.61	25.00	2,489,400	+0.30(+1.21%)
May 23, 2005	24.47	24.75	24.43	24.70	1,125,431	+0.21(+0.86%)
May 20, 2005	24.40	24.64	24.17	24.49	1,776,439	+0.02(+0.08%)
May 19, 2005	24.19	24.70	24.04	24.47	2,361,292	+0.35(+1.45%)
May 18, 2005	23.86	24.24	23.80	24.12	1,676,900	+0.15(+0.63%)
May 17, 2005	23.66	23.99	23.53	23.97	1,914,211	+0.25(+1.05%)
May 16, 2005	23.36	23.80	23.33	23.72	1,720,378	+0.28(+1.19%)
May 13, 2005	23.46	23.55	23.15	23.44	1,351,057	+0.19(+0.82%)
May 12, 2005	22.90	23.44	22.82	23.25	2,734,258	+0.47(+2.06%)
May 11, 2005	22.45	22.78	22.24	22.78	2,197,522	+0.40(+1.79%)
May 10, 2005	22.55	22.76	22.25	22.38	2,502,155	-0.38(-1.67%)
May 09, 2005	22.75	22.76	22.40	22.76	1,477,941	+0.11(+0.49%)
May 06, 2005	22.45	22.74	22.36	22.65	1,765,048	+0.27(+1.21%)
May 05, 2005	22.84	22.84	22.13	22.38	2,396,171	-0.44(-1.93%)
May 04, 2005	22.91	22.91	22.53	22.82	1,157,830	+0.02(+0.09%)
May 03, 2005	22.62	22.95	22.61	22.80	1,832,252	+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.