Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.84	25.11	24.84	25.06	313,374	+0.17(+0.67%)
Jul 28, 2005	24.97	25.05	24.86	24.89	280,012	+0.00(+0.00%)
Jul 27, 2005	24.94	24.99	24.78	24.89	218,687	-0.07(-0.29%)
Jul 26, 2005	24.86	25.13	24.82	24.96	165,654	+0.12(+0.48%)
Jul 25, 2005	25.19	25.25	24.72	24.84	180,310	-0.38(-1.50%)
Jul 22, 2005	24.61	25.22	24.56	25.22	242,599	+0.59(+2.40%)
Jul 21, 2005	25.38	25.38	24.63	24.63	217,915	-0.69(-2.74%)
Jul 20, 2005	24.94	25.33	24.84	25.33	264,391	+0.30(+1.20%)
Jul 19, 2005	25.11	25.11	24.81	25.03	183,974	-0.08(-0.33%)
Jul 18, 2005	25.16	25.28	25.05	25.11	197,474	-0.08(-0.33%)
Jul 15, 2005	25.37	25.52	25.16	25.19	182,624	-0.24(-0.96%)
Jul 14, 2005	25.84	25.90	25.22	25.43	418,475	-0.40(-1.57%)
Jul 13, 2005	26.18	26.39	25.46	25.84	758,462	-0.60(-2.27%)
Jul 12, 2005	26.66	26.66	26.38	26.44	238,935	-0.17(-0.62%)
Jul 11, 2005	26.32	26.81	26.25	26.61	212,901	+0.38(+1.44%)
Jul 08, 2005	25.72	26.27	25.70	26.23	204,995	+0.47(+1.81%)
Jul 07, 2005	25.61	25.91	25.54	25.76	373,349	+0.15(+0.59%)
Jul 06, 2005	26.01	26.08	25.60	25.61	315,688	-0.64(-2.45%)
Jul 05, 2005	25.98	26.39	25.97	26.25	191,495	+0.27(+1.06%)
Jul 01, 2005	25.83	26.02	25.81	25.98	98,737	+0.10(+0.40%)
Jun 30, 2005	25.85	26.10	25.83	25.88	187,253	+0.07(+0.28%)
Jun 29, 2005	25.92	26.03	25.60	25.80	196,702	-0.11(-0.44%)
Jun 28, 2005	25.41	25.92	25.41	25.92	296,789	+0.56(+2.21%)
Jun 27, 2005	25.23	25.56	24.99	25.36	509,305	+0.13(+0.51%)
Jun 24, 2005	25.69	25.95	25.21	25.23	2,408,451	-0.54(-2.11%)
Jun 23, 2005	25.61	25.90	25.47	25.77	237,200	+0.13(+0.53%)
Jun 22, 2005	25.56	25.67	25.48	25.64	258,413	+0.10(+0.39%)
Jun 21, 2005	25.90	25.90	25.42	25.54	206,152	-0.35(-1.36%)
Jun 20, 2005	25.80	25.91	25.55	25.89	165,654	+0.14(+0.54%)
Jun 17, 2005	25.92	25.98	25.70	25.75	182,046	-0.15(-0.56%)
Jun 16, 2005	26.01	26.01	25.82	25.90	72,895	-0.10(-0.40%)
Jun 15, 2005	25.90	26.01	25.69	26.00	177,803	+0.13(+0.52%)
Jun 14, 2005	25.64	26.03	25.64	25.87	393,212	+0.20(+0.79%)
Jun 13, 2005	25.90	25.90	25.58	25.66	382,027	-0.24(-0.92%)
Jun 10, 2005	25.77	25.90	25.77	25.90	137,113	+0.06(+0.22%)
Jun 09, 2005	25.77	25.89	25.72	25.84	223,893	+0.08(+0.30%)
Jun 08, 2005	25.44	25.90	25.44	25.77	337,865	+0.33(+1.28%)
Jun 07, 2005	25.26	25.88	25.26	25.44	339,601	+0.18(+0.70%)
Jun 06, 2005	25.23	25.46	25.23	25.26	284,833	+0.03(+0.12%)
Jun 03, 2005	25.27	25.35	25.21	25.23	261,884	-0.04(-0.14%)
Jun 02, 2005	25.00	25.33	24.99	25.27	462,058	+0.14(+0.56%)
Jun 01, 2005	24.92	25.18	24.90	25.13	371,228	+0.24(+0.96%)
May 31, 2005	24.61	24.99	24.61	24.89	323,209	+0.29(+1.16%)
May 27, 2005	24.59	24.73	24.58	24.61	185,517	+0.02(+0.06%)
May 26, 2005	24.50	24.63	24.42	24.59	266,898	+0.10(+0.40%)
May 25, 2005	24.61	24.61	24.16	24.49	312,410	-0.12(-0.48%)
May 24, 2005	24.62	25.01	24.48	24.61	590,300	+0.06(+0.25%)
May 23, 2005	24.28	24.61	24.19	24.55	403,433	+0.27(+1.13%)
May 20, 2005	23.87	24.29	23.86	24.27	395,333	+0.40(+1.67%)
May 19, 2005	23.41	23.91	23.41	23.87	239,321	+0.49(+2.08%)
May 18, 2005	23.39	23.49	23.34	23.39	317,617	+0.00(+0.00%)
May 17, 2005	23.26	23.57	23.17	23.39	238,164	+0.07(+0.29%)
May 16, 2005	22.99	23.38	22.99	23.32	245,878	+0.33(+1.44%)
May 13, 2005	23.54	23.61	22.84	22.99	303,924	-0.48(-2.05%)
May 12, 2005	23.64	23.78	23.28	23.47	271,334	-0.28(-1.18%)
May 11, 2005	23.80	23.92	23.45	23.75	287,340	-0.08(-0.33%)
May 10, 2005	23.52	24.03	23.49	23.83	359,464	+0.31(+1.30%)
May 09, 2005	23.32	23.65	23.16	23.52	372,578	+0.29(+1.25%)
May 06, 2005	23.33	23.52	23.11	23.23	432,167	-0.10(-0.44%)
May 05, 2005	22.92	23.64	22.92	23.33	932,023	+0.52(+2.27%)
May 04, 2005	21.78	22.82	21.78	22.82	664,160	+1.10(+5.09%)
May 03, 2005	21.77	21.96	21.68	21.71	221,965	-0.01(-0.05%)

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.