Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.09	20.22	19.81	19.86	704,007	-0.29(-1.46%)
Jul 28, 2005	19.93	20.25	19.93	20.15	897,832	+0.17(+0.86%)
Jul 27, 2005	20.15	20.17	19.82	19.98	1,195,810	-0.15(-0.75%)
Jul 26, 2005	20.40	20.52	20.06	20.13	1,337,559	-0.27(-1.34%)
Jul 25, 2005	20.74	20.95	20.34	20.40	1,414,699	-0.33(-1.58%)
Jul 22, 2005	20.73	20.96	20.51	20.73	1,033,175	+0.08(+0.40%)
Jul 21, 2005	21.02	21.02	20.59	20.65	1,480,421	-0.31(-1.46%)
Jul 20, 2005	20.63	21.63	20.61	20.95	3,797,408	+0.66(+3.24%)
Jul 19, 2005	19.77	20.65	19.71	20.30	2,369,621	+0.68(+3.46%)
Jul 18, 2005	19.61	19.74	19.49	19.62	1,206,950	+0.02(+0.09%)
Jul 15, 2005	19.55	19.63	19.41	19.60	1,039,024	+0.01(+0.04%)
Jul 14, 2005	20.52	20.52	19.41	19.59	3,424,240	-0.17(-0.87%)
Jul 13, 2005	19.59	20.07	19.51	19.76	3,418,949	+0.40(+2.06%)
Jul 12, 2005	19.60	19.61	19.34	19.37	1,184,392	-0.23(-1.15%)
Jul 11, 2005	19.43	19.68	19.41	19.59	1,046,264	-0.01(-0.07%)
Jul 08, 2005	19.35	19.66	19.21	19.61	792,008	+0.27(+1.41%)
Jul 07, 2005	19.27	19.36	19.13	19.33	947,959	-0.13(-0.66%)
Jul 06, 2005	19.72	19.72	19.45	19.46	943,225	-0.26(-1.29%)
Jul 05, 2005	19.74	19.80	19.63	19.72	663,349	-0.02(-0.11%)
Jul 01, 2005	19.47	19.74	19.36	19.74	1,067,429	+0.35(+1.80%)
Jun 30, 2005	19.77	19.90	19.34	19.39	1,441,990	-0.46(-2.33%)
Jun 29, 2005	20.08	20.30	19.77	19.85	859,958	-0.20(-1.02%)
Jun 28, 2005	19.89	20.14	19.65	20.06	841,857	+0.22(+1.10%)
Jun 27, 2005	19.79	20.03	19.60	19.84	774,464	+0.12(+0.58%)
Jun 24, 2005	20.11	20.11	19.72	19.72	1,162,671	-0.45(-2.21%)
Jun 23, 2005	20.72	20.73	20.11	20.17	1,407,180	-0.54(-2.58%)
Jun 22, 2005	20.62	20.86	20.59	20.70	1,897,312	+0.14(+0.68%)
Jun 21, 2005	19.82	20.65	19.79	20.56	2,212,834	+0.67(+3.38%)
Jun 20, 2005	20.18	20.18	19.71	19.89	1,948,831	-0.43(-2.12%)
Jun 17, 2005	19.75	20.64	19.57	20.32	3,284,719	+1.20(+6.25%)
Jun 16, 2005	18.67	19.15	18.53	19.13	1,821,564	+0.54(+2.88%)
Jun 15, 2005	18.88	18.90	18.55	18.59	1,054,340	-0.32(-1.71%)
Jun 14, 2005	19.03	19.10	18.90	18.92	1,272,950	-0.18(-0.94%)
Jun 13, 2005	19.10	19.24	19.03	19.10	614,335	-0.05(-0.24%)
Jun 10, 2005	19.33	19.44	19.05	19.14	690,083	-0.19(-0.97%)
Jun 09, 2005	19.44	19.53	19.19	19.33	920,668	-0.10(-0.54%)
Jun 08, 2005	19.97	19.97	19.43	19.43	704,843	-0.30(-1.53%)
Jun 07, 2005	19.93	19.98	19.49	19.74	2,268,809	+0.70(+3.70%)
Jun 06, 2005	18.85	19.05	18.82	19.03	1,376,546	+0.17(+0.88%)
Jun 03, 2005	18.78	19.01	18.68	18.87	988,618	+0.10(+0.55%)
Jun 02, 2005	18.69	18.90	18.66	18.76	633,829	+0.04(+0.23%)
Jun 01, 2005	18.86	18.98	18.56	18.72	1,568,700	-0.12(-0.65%)
May 31, 2005	18.97	19.04	18.84	18.84	1,844,121	-0.19(-1.00%)
May 27, 2005	19.34	19.34	18.93	19.03	1,006,441	-0.15(-0.77%)
May 26, 2005	18.94	19.31	18.94	19.18	1,250,393	+0.32(+1.68%)
May 25, 2005	19.32	19.32	18.68	18.86	2,188,327	-0.47(-2.42%)
May 24, 2005	19.77	19.77	19.21	19.33	1,665,334	-0.36(-1.84%)
May 23, 2005	19.76	19.88	19.58	19.69	1,084,417	-0.19(-0.94%)
May 20, 2005	19.99	19.99	19.65	19.88	1,062,973	-0.14(-0.68%)
May 19, 2005	20.12	20.25	19.81	20.02	890,592	-0.08(-0.39%)
May 18, 2005	19.54	20.21	19.42	20.09	1,678,145	+0.52(+2.66%)
May 17, 2005	19.03	19.74	19.03	19.57	1,726,044	+0.28(+1.43%)
May 16, 2005	19.08	19.30	18.76	19.30	2,950,538	+0.16(+0.83%)
May 13, 2005	19.04	19.44	19.01	19.14	2,174,125	-0.11(-0.56%)
May 12, 2005	19.43	19.69	19.18	19.25	4,418,428	-0.85(-4.25%)
May 11, 2005	20.38	20.51	19.69	20.10	2,564,281	-0.24(-1.18%)
May 10, 2005	20.93	21.04	20.28	20.34	5,825,051	-0.62(-2.98%)
May 09, 2005	20.88	20.97	20.77	20.97	611,551	-0.05(-0.22%)
May 06, 2005	21.06	21.23	20.88	21.01	818,186	+0.03(+0.12%)
May 05, 2005	20.76	21.08	20.76	20.99	1,162,949	+0.14(+0.69%)
May 04, 2005	20.86	20.88	20.47	20.84	2,652,560	-0.04(-0.17%)
May 03, 2005	20.72	21.01	20.65	20.88	1,322,520	+0.08(+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.