Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.73	20.79	20.50	20.71	982,333	+0.01(+0.03%)
Jul 28, 2005	20.40	20.78	20.40	20.71	1,362,348	+0.15(+0.71%)
Jul 27, 2005	20.73	20.73	20.25	20.56	1,009,547	-0.12(-0.59%)
Jul 26, 2005	20.29	20.68	20.19	20.68	1,242,507	+0.38(+1.89%)
Jul 25, 2005	20.31	20.32	20.15	20.30	635,434	+0.09(+0.45%)
Jul 22, 2005	20.05	20.21	19.93	20.21	969,218	+0.21(+1.07%)
Jul 21, 2005	20.31	20.31	19.82	20.00	905,281	-0.32(-1.59%)
Jul 20, 2005	19.98	20.34	19.89	20.32	661,993	+0.27(+1.34%)
Jul 19, 2005	19.79	20.11	19.71	20.05	1,187,259	+0.35(+1.76%)
Jul 18, 2005	19.59	19.73	19.52	19.70	651,337	+0.05(+0.25%)
Jul 15, 2005	19.45	19.71	19.45	19.65	1,560,389	+0.10(+0.50%)
Jul 14, 2005	19.58	19.67	19.37	19.56	1,967,945	-0.35(-1.78%)
Jul 13, 2005	20.12	20.14	19.90	19.91	842,819	-0.34(-1.66%)
Jul 12, 2005	20.34	20.36	20.16	20.25	926,593	-0.12(-0.57%)
Jul 11, 2005	20.13	20.43	20.07	20.36	1,086,927	+0.26(+1.27%)
Jul 08, 2005	19.82	20.25	19.73	20.10	916,921	+0.30(+1.51%)
Jul 07, 2005	19.89	19.93	19.75	19.81	974,300	-0.17(-0.85%)
Jul 06, 2005	19.89	20.03	19.83	19.98	979,874	+0.01(+0.06%)
Jul 05, 2005	19.59	19.97	19.56	19.96	987,579	+0.32(+1.65%)
Jul 01, 2005	19.40	19.64	19.31	19.64	639,697	+0.33(+1.71%)
Jun 30, 2005	19.52	19.52	19.26	19.31	664,944	-0.17(-0.88%)
Jun 29, 2005	19.37	19.49	19.25	19.48	964,136	+0.15(+0.76%)
Jun 28, 2005	19.40	19.40	19.21	19.34	922,331	+0.06(+0.32%)
Jun 27, 2005	19.14	19.31	19.11	19.28	567,235	+0.13(+0.70%)
Jun 24, 2005	19.37	19.42	19.03	19.14	655,107	-0.31(-1.60%)
Jun 23, 2005	19.52	19.67	19.34	19.45	848,066	+0.16(+0.85%)
Jun 22, 2005	19.40	19.51	19.22	19.29	708,388	+0.04(+0.19%)
Jun 21, 2005	19.58	19.59	19.24	19.25	1,031,024	-0.19(-0.97%)
Jun 20, 2005	19.49	19.56	19.35	19.44	811,671	-0.10(-0.53%)
Jun 17, 2005	19.14	19.55	19.12	19.54	1,445,466	+0.33(+1.71%)
Jun 16, 2005	19.32	19.32	19.05	19.21	1,063,484	-0.11(-0.57%)
Jun 15, 2005	19.44	19.44	19.14	19.32	824,294	+0.01(+0.03%)
Jun 14, 2005	19.05	19.32	18.97	19.32	1,087,419	+0.26(+1.34%)
Jun 13, 2005	18.93	19.08	18.88	19.06	2,141,723	+0.06(+0.32%)
Jun 10, 2005	19.03	19.05	18.88	19.00	586,580	-0.02(-0.13%)
Jun 09, 2005	19.02	19.03	18.83	19.03	707,240	+0.01(+0.06%)
Jun 08, 2005	19.10	19.28	18.99	19.01	776,259	-0.02(-0.13%)
Jun 07, 2005	19.08	19.29	18.99	19.04	838,393	-0.01(-0.03%)
Jun 06, 2005	18.98	19.08	18.84	19.04	1,706,952	+0.14(+0.74%)
Jun 03, 2005	19.01	19.08	18.83	18.90	640,680	-0.04(-0.23%)
Jun 02, 2005	19.18	19.26	18.92	18.95	878,395	-0.71(-3.63%)
Jun 01, 2005	18.94	19.66	18.85	19.66	722,979	+0.83(+4.41%)
May 31, 2005	18.85	19.00	18.77	18.83	1,163,324	+0.07(+0.39%)
May 27, 2005	18.85	18.88	18.71	18.76	664,616	+0.10(+0.52%)
May 26, 2005	18.78	18.90	18.64	18.66	1,135,454	-0.03(-0.16%)
May 25, 2005	19.12	19.20	18.67	18.69	1,034,794	-0.34(-1.76%)
May 24, 2005	19.29	19.33	18.96	19.03	1,093,321	-0.35(-1.83%)
May 23, 2005	19.64	19.64	19.32	19.38	800,687	-0.18(-0.90%)
May 20, 2005	19.39	19.56	19.13	19.56	1,012,334	+0.18(+0.91%)
May 19, 2005	19.45	19.58	19.33	19.38	937,905	-0.04(-0.22%)
May 18, 2005	19.01	19.42	18.97	19.42	1,437,269	+0.56(+2.94%)
May 17, 2005	18.65	18.89	18.61	18.87	703,306	+0.20(+1.08%)
May 16, 2005	18.49	18.70	18.46	18.67	1,086,927	+0.12(+0.62%)
May 13, 2005	18.79	18.80	18.51	18.55	628,057	-0.15(-0.78%)
May 12, 2005	19.02	19.02	18.57	18.70	756,750	-0.27(-1.42%)
May 11, 2005	18.82	19.01	18.76	18.96	944,299	+0.10(+0.52%)
May 10, 2005	19.06	19.09	18.78	18.87	1,187,423	-0.54(-2.80%)
May 09, 2005	18.98	19.41	18.96	19.41	732,159	+0.48(+2.55%)
May 06, 2005	18.97	19.14	18.79	18.93	644,451	-0.18(-0.96%)
May 05, 2005	19.14	19.21	18.95	19.11	759,046	-0.02(-0.13%)
May 04, 2005	19.00	19.16	18.88	19.14	786,588	+0.20(+1.03%)
May 03, 2005	18.65	18.94	18.52	18.94	1,333,003	+0.35(+1.90%)

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.