Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.64	24.77	24.57	24.70	1,191,835	+0.03(+0.12%)
Jul 28, 2005	24.69	24.77	24.54	24.67	1,745,631	+0.10(+0.42%)
Jul 27, 2005	24.23	24.57	24.20	24.57	2,484,798	+0.44(+1.83%)
Jul 26, 2005	24.32	24.41	24.13	24.13	1,429,673	-0.14(-0.60%)
Jul 25, 2005	24.05	24.46	24.05	24.27	2,571,690	+0.22(+0.90%)
Jul 22, 2005	23.99	24.13	23.81	24.05	2,311,840	+0.16(+0.66%)
Jul 21, 2005	24.38	24.42	23.81	23.90	2,672,651	-0.48(-1.98%)
Jul 20, 2005	24.09	24.42	23.96	24.38	3,398,246	+0.36(+1.51%)
Jul 19, 2005	24.23	24.29	23.94	24.02	2,277,083	-0.21(-0.87%)
Jul 18, 2005	24.27	24.34	24.12	24.23	2,029,646	-0.06(-0.25%)
Jul 15, 2005	24.31	24.43	24.14	24.29	2,514,755	-0.07(-0.30%)
Jul 14, 2005	24.69	24.87	24.25	24.36	1,979,827	-0.33(-1.35%)
Jul 13, 2005	24.84	24.96	24.69	24.69	2,270,297	-0.19(-0.75%)
Jul 12, 2005	24.68	25.00	24.66	24.88	2,469,571	+0.35(+1.43%)
Jul 11, 2005	24.39	24.64	24.35	24.53	2,500,190	+0.04(+0.17%)
Jul 08, 2005	24.39	24.61	24.09	24.49	1,378,696	+0.19(+0.80%)
Jul 07, 2005	24.18	24.38	23.41	24.29	1,937,788	-0.07(-0.27%)
Jul 06, 2005	24.60	24.72	24.35	24.36	2,046,031	-0.15(-0.62%)
Jul 05, 2005	24.68	24.86	24.51	24.51	2,974,707	-0.18(-0.71%)
Jul 01, 2005	24.65	24.75	24.57	24.69	1,719,812	+0.19(+0.76%)
Jun 30, 2005	24.64	24.69	24.42	24.50	3,276,762	-0.04(-0.17%)
Jun 29, 2005	24.40	24.75	24.25	24.54	2,215,348	+0.17(+0.69%)
Jun 28, 2005	24.16	24.46	24.08	24.37	2,522,203	+0.21(+0.85%)
Jun 27, 2005	24.03	24.32	24.03	24.17	1,413,122	+0.07(+0.30%)
Jun 24, 2005	24.05	24.42	23.94	24.10	2,573,015	-0.05(-0.22%)
Jun 23, 2005	23.74	24.31	23.72	24.15	4,025,363	+0.49(+2.07%)
Jun 22, 2005	23.56	23.81	23.41	23.66	2,456,661	+0.27(+1.16%)
Jun 21, 2005	23.20	23.47	23.18	23.39	1,612,396	+0.24(+1.04%)
Jun 20, 2005	23.10	23.26	23.01	23.15	1,788,829	-0.09(-0.39%)
Jun 17, 2005	23.20	23.25	23.00	23.24	2,748,124	+0.14(+0.63%)
Jun 16, 2005	23.13	23.22	22.92	23.09	1,880,356	+0.01(+0.05%)
Jun 15, 2005	23.26	23.26	22.87	23.08	1,694,323	-0.07(-0.31%)
Jun 14, 2005	23.01	23.19	22.81	23.15	1,484,622	+0.17(+0.74%)
Jun 13, 2005	22.82	23.05	22.72	22.98	1,958,477	+0.09(+0.40%)
Jun 10, 2005	22.84	23.01	22.71	22.89	1,801,077	+0.11(+0.50%)
Jun 09, 2005	22.94	22.94	22.69	22.78	1,333,843	-0.16(-0.71%)
Jun 08, 2005	22.77	22.98	22.72	22.94	1,916,603	+0.27(+1.17%)
Jun 07, 2005	22.89	23.17	22.61	22.68	1,982,310	-0.10(-0.45%)
Jun 06, 2005	22.61	22.83	22.60	22.78	1,885,818	+0.10(+0.43%)
Jun 03, 2005	22.41	22.68	22.36	22.68	1,735,866	+0.36(+1.60%)
Jun 02, 2005	22.54	22.64	22.29	22.32	2,157,254	-0.12(-0.54%)
Jun 01, 2005	22.26	22.77	22.11	22.45	3,285,700	+0.24(+1.09%)
May 31, 2005	22.51	22.67	22.20	22.20	3,668,689	-0.36(-1.58%)
May 27, 2005	22.53	22.64	22.45	22.56	3,004,002	-0.01(-0.05%)
May 26, 2005	22.57	22.68	22.45	22.57	1,364,959	+0.01(+0.03%)
May 25, 2005	22.72	22.75	22.48	22.57	1,723,784	-0.15(-0.67%)
May 24, 2005	22.69	22.78	22.47	22.72	1,843,944	+0.09(+0.40%)
May 23, 2005	22.56	22.66	22.45	22.63	1,832,855	+0.12(+0.54%)
May 20, 2005	22.60	22.60	22.39	22.51	1,124,804	-0.01(-0.05%)
May 19, 2005	22.46	22.54	22.27	22.52	1,659,401	+0.19(+0.87%)
May 18, 2005	22.51	22.56	22.26	22.32	2,356,859	+0.01(+0.03%)
May 17, 2005	21.93	22.36	21.85	22.32	2,591,055	+0.40(+1.85%)
May 16, 2005	21.69	21.96	21.51	21.91	4,072,533	+0.14(+0.67%)
May 13, 2005	22.31	22.36	21.24	21.77	3,790,835	-0.50(-2.23%)
May 12, 2005	23.17	23.17	22.19	22.26	2,706,912	-0.44(-1.94%)
May 11, 2005	22.51	22.81	22.43	22.71	2,329,384	+0.18(+0.80%)
May 10, 2005	22.92	22.92	22.39	22.52	3,024,029	-0.31(-1.38%)
May 09, 2005	22.72	22.94	22.21	22.84	3,841,647	+0.79(+3.59%)
May 06, 2005	21.99	22.10	21.76	22.05	2,328,226	+0.09(+0.41%)
May 05, 2005	21.99	22.22	21.88	21.96	2,538,920	-0.19(-0.85%)
May 04, 2005	21.85	22.33	21.76	22.14	3,227,109	+0.29(+1.33%)
May 03, 2005	22.26	22.34	21.80	21.85	3,521,717	-0.30(-1.36%)

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.