Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.05	25.07	24.94	24.96	1,711,984	-0.05(-0.21%)
Jul 28, 2005	24.79	25.05	24.76	25.01	2,280,303	+0.01(+0.02%)
Jul 27, 2005	24.85	25.07	24.72	25.00	2,327,143	+0.17(+0.70%)
Jul 26, 2005	24.77	24.93	24.74	24.83	2,658,337	-0.14(-0.55%)
Jul 25, 2005	24.88	24.98	24.81	24.97	2,557,437	-0.02(-0.06%)
Jul 22, 2005	25.10	25.11	24.91	24.98	1,202,019	-0.15(-0.61%)
Jul 21, 2005	25.18	25.34	25.02	25.14	1,731,500	-0.16(-0.65%)
Jul 20, 2005	25.02	25.37	24.98	25.30	1,622,013	+0.22(+0.86%)
Jul 19, 2005	24.78	25.09	24.75	25.09	3,834,985	-0.05(-0.18%)
Jul 18, 2005	25.11	25.26	25.06	25.13	4,505,961	+0.31(+1.26%)
Jul 15, 2005	24.71	24.99	24.65	24.82	3,435,873	+0.08(+0.33%)
Jul 14, 2005	24.83	24.84	24.58	24.74	3,460,659	+0.55(+2.29%)
Jul 13, 2005	24.43	24.44	24.08	24.18	2,850,184	-0.28(-1.15%)
Jul 12, 2005	24.43	24.49	24.37	24.47	1,448,121	+0.14(+0.59%)
Jul 11, 2005	24.20	24.42	24.18	24.32	853,650	+0.05(+0.21%)
Jul 08, 2005	24.09	24.31	24.06	24.27	1,176,647	+0.20(+0.83%)
Jul 07, 2005	23.95	24.08	23.91	24.07	1,277,742	+0.03(+0.13%)
Jul 06, 2005	24.13	24.20	24.02	24.04	1,048,619	-0.13(-0.53%)
Jul 05, 2005	24.08	24.23	24.06	24.17	1,611,669	-0.09(-0.36%)
Jul 01, 2005	24.36	24.44	24.23	24.26	956,697	-0.05(-0.21%)
Jun 30, 2005	24.41	24.45	24.26	24.31	1,860,309	-0.04(-0.15%)
Jun 29, 2005	24.33	24.54	24.21	24.34	2,254,346	+0.11(+0.47%)
Jun 28, 2005	24.21	24.28	24.01	24.23	3,760,822	-0.18(-0.76%)
Jun 27, 2005	24.59	24.63	24.39	24.42	1,423,335	-0.19(-0.77%)
Jun 24, 2005	24.51	24.67	24.51	24.60	1,637,821	+0.14(+0.57%)
Jun 23, 2005	24.66	24.68	24.47	24.47	1,775,607	-0.26(-1.04%)
Jun 22, 2005	24.71	24.84	24.71	24.72	1,430,751	-0.18(-0.72%)
Jun 21, 2005	24.72	24.93	24.69	24.90	1,669,438	+0.38(+1.57%)
Jun 20, 2005	24.50	24.55	24.39	24.52	1,836,108	-0.28(-1.12%)
Jun 17, 2005	24.67	24.81	24.62	24.79	1,602,106	+0.20(+0.83%)
Jun 16, 2005	24.62	24.64	24.44	24.59	2,242,246	-0.16(-0.66%)
Jun 15, 2005	24.71	24.82	24.65	24.75	1,207,093	-0.07(-0.29%)
Jun 14, 2005	24.81	24.89	24.74	24.83	1,388,401	-0.07(-0.27%)
Jun 13, 2005	24.77	25.04	24.75	24.89	2,244,393	-0.02(-0.06%)
Jun 10, 2005	25.12	25.12	24.84	24.91	1,847,428	-0.40(-1.58%)
Jun 09, 2005	25.18	25.33	25.16	25.31	3,678,463	+0.03(+0.10%)
Jun 08, 2005	25.40	25.51	25.25	25.28	2,389,986	-0.05(-0.20%)
Jun 07, 2005	25.29	25.45	25.26	25.33	1,752,578	+0.10(+0.39%)
Jun 06, 2005	25.09	25.31	25.07	25.24	2,356,222	+0.05(+0.18%)
Jun 03, 2005	25.20	25.31	25.12	25.19	2,939,569	-0.19(-0.75%)
Jun 02, 2005	25.14	25.39	25.10	25.38	3,186,843	+0.22(+0.86%)
Jun 01, 2005	25.07	25.23	25.04	25.16	1,802,735	+0.14(+0.57%)
May 31, 2005	25.17	25.22	25.01	25.02	1,661,241	-0.44(-1.71%)
May 27, 2005	25.42	25.52	25.39	25.46	1,255,884	+0.02(+0.08%)
May 26, 2005	25.38	25.49	25.36	25.43	1,280,670	+0.03(+0.10%)
May 25, 2005	25.59	25.62	25.33	25.41	2,932,348	+0.32(+1.29%)
May 24, 2005	25.01	25.11	24.99	25.09	1,839,231	+0.25(+1.01%)
May 23, 2005	24.66	24.91	24.66	24.84	1,697,151	+0.20(+0.81%)
May 20, 2005	24.57	24.66	24.54	24.64	1,840,402	-0.17(-0.70%)
May 19, 2005	24.72	24.81	24.66	24.81	1,518,185	-0.07(-0.29%)
May 18, 2005	24.74	24.95	24.67	24.88	731,867	+0.08(+0.33%)
May 17, 2005	24.79	24.87	24.71	24.80	1,159,277	-0.01(-0.04%)
May 16, 2005	24.75	24.88	24.42	24.81	1,936,813	+0.02(+0.08%)
May 13, 2005	24.83	24.91	24.70	24.79	830,425	-0.02(-0.08%)
May 12, 2005	24.89	24.98	24.78	24.81	1,853,478	-0.31(-1.24%)
May 11, 2005	24.94	25.18	24.88	25.12	2,483,274	+0.04(+0.16%)
May 10, 2005	25.31	25.36	25.06	25.08	1,427,238	-0.33(-1.29%)
May 09, 2005	25.13	25.41	25.13	25.41	1,013,880	+0.03(+0.10%)
May 06, 2005	25.27	25.47	25.24	25.38	1,648,165	-0.07(-0.26%)
May 05, 2005	25.39	25.51	25.34	25.45	1,398,940	-0.10(-0.38%)
May 04, 2005	25.36	25.56	25.32	25.55	2,372,616	+0.30(+1.18%)
May 03, 2005	25.11	25.30	25.10	25.25	2,631,990	+0.14(+0.57%)

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.