Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.13	23.30	23.06	23.22	519,422	-0.05(-0.23%)
Jul 28, 2005	23.36	23.69	22.83	23.27	872,308	-0.58(-2.45%)
Jul 27, 2005	23.62	23.90	23.50	23.86	352,587	+0.25(+1.05%)
Jul 26, 2005	23.68	23.70	23.34	23.61	286,151	-0.13(-0.54%)
Jul 25, 2005	23.93	23.93	23.64	23.74	222,099	-0.21(-0.87%)
Jul 22, 2005	24.05	24.11	23.64	23.95	257,700	-0.10(-0.42%)
Jul 21, 2005	24.20	24.30	23.91	24.05	462,371	-0.26(-1.05%)
Jul 20, 2005	23.43	24.60	23.43	24.30	897,483	+0.87(+3.73%)
Jul 19, 2005	23.21	23.48	23.13	23.43	354,822	+0.34(+1.45%)
Jul 18, 2005	23.21	23.46	22.99	23.09	442,112	-0.29(-1.23%)
Jul 15, 2005	23.38	23.42	23.21	23.38	317,284	-0.05(-0.23%)
Jul 14, 2005	22.96	23.56	22.90	23.44	1,026,631	+0.57(+2.50%)
Jul 13, 2005	22.49	22.87	22.49	22.87	347,821	+0.39(+1.73%)
Jul 12, 2005	22.58	22.72	22.30	22.48	349,757	-0.11(-0.48%)
Jul 11, 2005	22.48	22.78	22.36	22.58	540,575	+0.21(+0.96%)
Jul 08, 2005	22.26	22.42	22.15	22.37	692,663	+0.05(+0.21%)
Jul 07, 2005	22.15	22.33	22.15	22.32	451,050	+0.08(+0.36%)
Jul 06, 2005	22.22	22.31	22.15	22.24	410,980	+0.00(+0.00%)
Jul 05, 2005	22.26	22.29	22.04	22.24	531,488	-0.09(-0.39%)
Jul 01, 2005	22.22	22.33	22.09	22.33	379,102	+0.17(+0.79%)
Jun 30, 2005	22.30	22.42	22.05	22.15	506,016	-0.08(-0.36%)
Jun 29, 2005	21.91	22.58	21.89	22.23	801,106	+0.50(+2.29%)
Jun 28, 2005	21.16	21.76	21.16	21.74	368,377	+0.70(+3.35%)
Jun 27, 2005	21.17	21.17	20.88	21.03	369,420	-0.21(-1.01%)
Jun 24, 2005	21.28	21.38	21.21	21.25	567,834	-0.08(-0.38%)
Jun 23, 2005	21.58	21.66	21.25	21.33	556,365	-0.34(-1.58%)
Jun 22, 2005	21.25	21.70	21.25	21.67	427,961	+0.46(+2.15%)
Jun 21, 2005	21.66	21.66	21.05	21.21	670,766	-0.47(-2.17%)
Jun 20, 2005	21.92	21.95	21.66	21.68	361,674	-0.32(-1.46%)
Jun 17, 2005	22.29	22.29	21.89	22.01	780,996	-0.03(-0.12%)
Jun 16, 2005	21.48	22.08	21.47	22.03	736,755	+0.55(+2.56%)
Jun 15, 2005	20.61	21.54	20.61	21.48	1,161,142	+0.95(+4.61%)
Jun 14, 2005	19.99	20.57	19.99	20.54	568,877	+0.44(+2.20%)
Jun 13, 2005	19.92	20.21	19.89	20.09	395,637	+0.09(+0.47%)
Jun 10, 2005	19.77	20.05	19.64	20.00	295,834	+0.25(+1.26%)
Jun 09, 2005	19.55	19.76	19.40	19.75	353,481	+0.27(+1.38%)
Jun 08, 2005	19.58	19.69	19.46	19.48	294,642	-0.12(-0.62%)
Jun 07, 2005	19.66	19.77	19.51	19.60	439,282	+0.04(+0.21%)
Jun 06, 2005	19.47	19.58	19.33	19.56	424,684	+0.05(+0.28%)
Jun 03, 2005	19.41	19.73	19.40	19.51	391,913	+0.05(+0.24%)
Jun 02, 2005	19.59	19.72	19.43	19.46	440,772	-0.12(-0.62%)
Jun 01, 2005	19.42	19.74	19.39	19.58	254,870	+0.11(+0.59%)
May 31, 2005	19.70	19.72	19.43	19.47	293,897	-0.26(-1.33%)
May 27, 2005	19.67	19.79	19.54	19.73	288,982	+0.06(+0.31%)
May 26, 2005	19.46	19.71	19.05	19.67	436,750	+0.30(+1.52%)
May 25, 2005	19.41	19.45	19.18	19.37	383,422	-0.16(-0.83%)
May 24, 2005	19.52	19.62	19.36	19.54	772,207	+0.01(+0.07%)
May 23, 2005	19.33	19.56	19.29	19.52	426,323	+0.29(+1.50%)
May 20, 2005	19.11	19.37	19.11	19.23	220,013	+0.02(+0.11%)
May 19, 2005	19.29	19.36	19.07	19.21	266,340	+0.05(+0.25%)
May 18, 2005	19.05	19.37	18.97	19.17	369,867	+0.26(+1.38%)
May 17, 2005	18.73	18.96	18.67	18.90	481,587	+0.17(+0.93%)
May 16, 2005	18.66	18.89	18.66	18.73	536,404	+0.02(+0.11%)
May 13, 2005	19.13	19.21	18.57	18.71	530,594	-0.44(-2.28%)
May 12, 2005	19.39	19.41	19.10	19.15	376,868	-0.24(-1.25%)
May 11, 2005	19.51	19.51	19.25	19.39	261,275	-0.08(-0.41%)
May 10, 2005	19.64	19.75	19.47	19.47	406,362	-0.30(-1.53%)
May 09, 2005	19.98	20.03	19.60	19.77	391,466	-0.17(-0.88%)
May 06, 2005	20.11	20.11	19.84	19.95	417,087	-0.10(-0.50%)
May 05, 2005	20.03	20.12	19.80	20.05	502,292	+0.01(+0.03%)
May 04, 2005	20.17	20.19	19.86	20.04	616,842	-0.10(-0.50%)
May 03, 2005	20.08	20.25	20.05	20.14	593,456	-0.05(-0.23%)

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.