Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.19	21.45	20.85	20.99	90,948	-0.32(-1.51%)
Jul 28, 2005	21.04	21.32	20.74	21.31	82,006	+0.20(+0.93%)
Jul 27, 2005	21.43	21.43	20.71	21.12	84,384	-0.29(-1.33%)
Jul 26, 2005	21.14	21.55	21.14	21.40	63,429	+0.45(+2.16%)
Jul 25, 2005	21.55	21.63	20.92	20.95	60,000	-0.61(-2.81%)
Jul 22, 2005	20.77	21.55	20.77	21.55	89,062	+0.84(+4.06%)
Jul 21, 2005	20.71	21.20	20.60	20.71	91,534	+0.01(+0.04%)
Jul 20, 2005	20.53	21.07	20.45	20.71	143,519	+0.03(+0.14%)
Jul 19, 2005	20.46	20.74	20.37	20.68	70,992	+0.21(+1.03%)
Jul 18, 2005	20.46	20.55	20.40	20.47	52,705	-0.06(-0.28%)
Jul 15, 2005	20.67	20.96	20.46	20.52	88,835	-0.45(-2.13%)
Jul 14, 2005	21.17	21.35	20.63	20.97	82,463	+0.01(+0.07%)
Jul 13, 2005	21.07	21.35	20.95	20.96	65,837	+0.07(+0.35%)
Jul 12, 2005	21.19	21.24	20.88	20.88	41,681	-0.34(-1.62%)
Jul 11, 2005	20.57	21.79	20.57	21.23	171,470	+0.69(+3.34%)
Jul 08, 2005	20.36	20.60	20.22	20.54	96,594	+0.20(+1.01%)
Jul 07, 2005	20.17	20.50	20.17	20.33	60,068	-0.04(-0.22%)
Jul 06, 2005	20.76	20.97	20.32	20.38	82,272	-0.40(-1.93%)
Jul 05, 2005	20.09	20.89	20.08	20.78	107,025	+0.53(+2.62%)
Jul 01, 2005	20.71	20.90	19.84	20.25	111,405	-0.16(-0.77%)
Jun 30, 2005	20.64	21.92	20.39	20.41	122,432	-1.22(-5.64%)
Jun 29, 2005	21.26	21.84	21.20	21.63	123,199	+0.20(+0.96%)
Jun 28, 2005	20.33	21.51	20.17	21.42	89,894	+1.15(+5.70%)
Jun 27, 2005	20.55	20.55	20.25	20.27	78,863	-0.34(-1.67%)
Jun 24, 2005	20.41	20.66	20.18	20.61	144,606	+0.15(+0.75%)
Jun 23, 2005	20.81	21.09	20.46	20.46	77,184	-0.51(-2.44%)
Jun 22, 2005	20.86	21.19	20.66	20.97	54,568	+0.20(+0.99%)
Jun 21, 2005	20.74	20.86	20.67	20.77	41,492	-0.09(-0.46%)
Jun 20, 2005	20.60	20.93	20.59	20.86	52,695	+0.04(+0.21%)
Jun 17, 2005	17.89	21.27	13.50	20.82	237,432	-0.69(-3.23%)
Jun 16, 2005	21.49	21.51	21.14	21.51	38,121	+0.18(+0.86%)
Jun 15, 2005	21.23	21.51	20.99	21.33	106,694	+0.26(+1.21%)
Jun 14, 2005	20.53	21.23	20.47	21.07	71,885	+0.39(+1.91%)
Jun 13, 2005	20.74	20.74	20.49	20.68	25,694	+0.02(+0.11%)
Jun 10, 2005	20.69	20.69	20.40	20.66	25,998	+0.20(+0.96%)
Jun 09, 2005	20.76	20.76	20.39	20.46	88,728	-0.07(-0.36%)
Jun 08, 2005	20.70	21.01	20.47	20.53	84,906	-0.22(-1.06%)
Jun 07, 2005	20.95	21.22	20.73	20.75	81,622	-0.06(-0.28%)
Jun 06, 2005	20.80	21.16	20.69	20.81	49,687	+0.04(+0.18%)
Jun 03, 2005	21.20	21.20	20.63	20.77	45,095	-0.58(-2.70%)
Jun 02, 2005	21.50	21.58	21.04	21.35	61,290	-0.16(-0.75%)
Jun 01, 2005	21.26	21.64	21.24	21.51	43,521	+0.34(+1.59%)
May 31, 2005	21.25	21.31	21.01	21.17	52,181	-0.26(-1.23%)
May 27, 2005	21.39	21.66	21.34	21.44	43,517	-0.31(-1.44%)
May 26, 2005	21.43	21.88	21.43	21.75	31,966	+0.28(+1.29%)
May 25, 2005	21.63	22.18	21.29	21.47	110,198	-0.37(-1.71%)
May 24, 2005	21.19	21.85	21.19	21.85	43,111	+0.38(+1.75%)
May 23, 2005	21.54	22.15	21.44	21.47	65,426	-0.28(-1.29%)
May 20, 2005	21.89	21.92	21.58	21.75	35,255	+0.00(+0.00%)
May 19, 2005	21.63	21.96	21.63	21.75	88,101	-0.05(-0.23%)
May 18, 2005	21.39	21.91	21.29	21.80	88,412	+0.56(+2.61%)
May 17, 2005	20.72	21.33	20.68	21.25	38,135	+0.27(+1.29%)
May 16, 2005	20.47	21.04	20.46	20.98	49,014	+0.50(+2.46%)
May 13, 2005	20.72	20.72	20.36	20.47	49,060	-0.10(-0.50%)
May 12, 2005	20.83	21.12	20.39	20.58	62,399	-0.15(-0.74%)
May 11, 2005	21.09	21.26	20.47	20.73	70,456	-0.39(-1.87%)
May 10, 2005	21.14	21.17	20.85	21.12	46,412	-0.12(-0.58%)
May 09, 2005	21.02	21.30	20.69	21.25	75,598	+0.11(+0.52%)
May 06, 2005	21.01	21.26	20.64	21.14	89,047	+0.28(+1.33%)
May 05, 2005	21.15	21.15	20.63	20.86	73,476	-0.28(-1.31%)
May 04, 2005	20.94	21.15	20.69	21.14	60,800	+0.15(+0.70%)
May 03, 2005	20.64	21.07	20.46	20.99	137,552	+0.15(+0.70%)

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.