Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.75	24.93	24.67	24.85	485,428	-0.06(-0.23%)
Jul 28, 2005	25.00	25.35	24.43	24.90	815,218	-0.62(-2.45%)
Jul 27, 2005	25.28	25.57	25.14	25.53	329,512	+0.27(+1.05%)
Jul 26, 2005	25.34	25.36	24.97	25.26	267,424	-0.14(-0.54%)
Jul 25, 2005	25.61	25.61	25.29	25.40	207,563	-0.22(-0.87%)
Jul 22, 2005	25.73	25.80	25.30	25.62	240,834	-0.11(-0.42%)
Jul 21, 2005	25.90	26.00	25.58	25.73	432,110	-0.27(-1.05%)
Jul 20, 2005	25.07	26.32	25.07	26.00	838,745	+0.93(+3.72%)
Jul 19, 2005	24.84	25.12	24.75	25.07	331,600	+0.36(+1.45%)
Jul 18, 2005	24.84	25.11	24.60	24.71	413,177	-0.31(-1.23%)
Jul 15, 2005	25.02	25.06	24.84	25.02	296,519	-0.06(-0.23%)
Jul 14, 2005	24.57	25.21	24.50	25.08	959,441	+0.61(+2.50%)
Jul 13, 2005	24.06	24.47	24.06	24.47	325,057	+0.42(+1.73%)
Jul 12, 2005	24.16	24.31	23.86	24.05	326,867	-0.11(-0.48%)
Jul 11, 2005	24.05	24.38	23.92	24.16	505,196	+0.23(+0.96%)
Jul 08, 2005	23.82	23.99	23.70	23.93	647,330	+0.05(+0.21%)
Jul 07, 2005	23.70	23.90	23.70	23.88	421,530	+0.09(+0.36%)
Jul 06, 2005	23.78	23.88	23.70	23.80	384,082	+0.00(+0.00%)
Jul 05, 2005	23.82	23.85	23.58	23.80	496,704	-0.09(-0.39%)
Jul 01, 2005	23.78	23.89	23.63	23.89	354,291	+0.19(+0.79%)
Jun 30, 2005	23.86	23.99	23.59	23.70	472,899	-0.09(-0.36%)
Jun 29, 2005	23.44	24.16	23.42	23.79	748,675	+0.53(+2.29%)
Jun 28, 2005	22.64	23.28	22.64	23.26	344,268	+0.75(+3.35%)
Jun 27, 2005	22.65	22.65	22.35	22.51	345,242	-0.23(-1.01%)
Jun 24, 2005	22.77	22.88	22.69	22.74	530,671	-0.09(-0.38%)
Jun 23, 2005	23.09	23.17	22.74	22.82	519,952	-0.37(-1.58%)
Jun 22, 2005	22.74	23.22	22.74	23.19	399,952	+0.49(+2.15%)
Jun 21, 2005	23.17	23.17	22.53	22.70	626,866	-0.50(-2.17%)
Jun 20, 2005	23.45	23.48	23.17	23.20	338,003	-0.34(-1.46%)
Jun 17, 2005	23.85	23.85	23.42	23.55	729,882	-0.03(-0.12%)
Jun 16, 2005	22.98	23.63	22.97	23.58	688,536	+0.59(+2.56%)
Jun 15, 2005	22.05	23.04	22.05	22.99	1,085,148	+1.01(+4.61%)
Jun 14, 2005	21.39	22.01	21.39	21.97	531,646	+0.47(+2.21%)
Jun 13, 2005	21.32	21.63	21.28	21.50	369,744	+0.10(+0.47%)
Jun 10, 2005	21.16	21.45	21.02	21.40	276,472	+0.27(+1.26%)
Jun 09, 2005	20.92	21.15	20.76	21.13	330,347	+0.29(+1.38%)
Jun 08, 2005	20.95	21.07	20.82	20.85	275,359	-0.13(-0.62%)
Jun 07, 2005	21.03	21.16	20.87	20.98	410,532	+0.04(+0.21%)
Jun 06, 2005	20.83	20.95	20.69	20.93	396,890	+0.06(+0.28%)
Jun 03, 2005	20.77	21.11	20.76	20.87	366,263	+0.05(+0.24%)
Jun 02, 2005	20.96	21.10	20.79	20.82	411,924	-0.13(-0.62%)
Jun 01, 2005	20.78	21.13	20.75	20.95	238,189	+0.12(+0.59%)
May 31, 2005	21.08	21.10	20.80	20.83	274,663	-0.28(-1.33%)
May 27, 2005	21.05	21.18	20.90	21.11	270,069	+0.06(+0.31%)
May 26, 2005	20.82	21.09	20.39	21.05	408,166	+0.32(+1.52%)
May 25, 2005	20.77	20.82	20.52	20.73	358,328	-0.17(-0.82%)
May 24, 2005	20.89	20.99	20.72	20.90	721,669	+0.01(+0.07%)
May 23, 2005	20.69	20.93	20.64	20.89	398,421	+0.31(+1.50%)
May 20, 2005	20.45	20.72	20.45	20.58	205,614	+0.02(+0.11%)
May 19, 2005	20.64	20.72	20.41	20.56	248,908	+0.05(+0.24%)
May 18, 2005	20.39	20.72	20.30	20.51	345,660	+0.28(+1.39%)
May 17, 2005	20.04	20.29	19.98	20.23	450,068	+0.19(+0.93%)
May 16, 2005	19.97	20.21	19.97	20.04	501,298	+0.02(+0.11%)
May 13, 2005	20.47	20.56	19.87	20.02	495,869	-0.47(-2.28%)
May 12, 2005	20.75	20.77	20.44	20.49	352,203	-0.26(-1.25%)
May 11, 2005	20.87	20.87	20.59	20.75	244,175	-0.09(-0.41%)
May 10, 2005	21.01	21.13	20.83	20.83	379,767	-0.32(-1.53%)
May 09, 2005	21.38	21.43	20.98	21.16	365,846	-0.19(-0.87%)
May 06, 2005	21.51	21.51	21.23	21.34	389,790	-0.11(-0.50%)
May 05, 2005	21.43	21.53	21.19	21.45	469,418	+0.01(+0.03%)
May 04, 2005	21.59	21.60	21.26	21.44	576,472	-0.11(-0.50%)
May 03, 2005	21.49	21.67	21.46	21.55	554,616	-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.