Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.89	24.89	24.19	24.63	3,691	-0.30(-1.21%)
Jul 28, 2005	25.01	25.01	24.15	24.93	4,896	+0.36(+1.45%)
Jul 27, 2005	25.01	25.05	24.57	24.57	387	-0.36(-1.43%)
Jul 26, 2005	24.93	24.93	24.93	24.93	516	+0.26(+1.07%)
Jul 25, 2005	25.10	25.10	24.67	24.67	7,058	-0.19(-0.75%)
Jul 22, 2005	24.89	24.96	24.54	24.85	15,013	-0.20(-0.80%)
Jul 21, 2005	25.73	25.73	24.97	25.05	13,213	-0.87(-3.35%)
Jul 20, 2005	25.94	25.94	25.55	25.92	12,438	+0.37(+1.45%)
Jul 19, 2005	25.40	25.55	25.24	25.55	4,296	+0.40(+1.60%)
Jul 18, 2005	24.94	25.55	24.94	25.15	4,626	-0.05(-0.18%)
Jul 15, 2005	25.12	25.39	24.77	25.19	5,281	-0.61(-2.37%)
Jul 14, 2005	25.22	25.94	24.77	25.80	12,598	+0.33(+1.31%)
Jul 13, 2005	25.22	25.47	24.97	25.47	3,813	+0.22(+0.89%)
Jul 12, 2005	25.94	25.94	25.22	25.25	10,272	-0.69(-2.66%)
Jul 11, 2005	24.87	25.97	24.54	25.94	19,873	+1.03(+4.13%)
Jul 08, 2005	24.77	24.91	24.62	24.91	5,002	-0.03(-0.12%)
Jul 07, 2005	24.91	24.97	24.62	24.94	8,807	-0.02(-0.09%)
Jul 06, 2005	25.43	25.47	24.94	24.96	21,935	-0.51(-2.01%)
Jul 05, 2005	25.27	25.51	25.27	25.47	9,429	-0.02(-0.09%)
Jul 01, 2005	25.17	25.49	25.17	25.49	17,050	+0.19(+0.73%)
Jun 30, 2005	25.74	25.78	24.92	25.31	24,465	-0.43(-1.68%)
Jun 29, 2005	25.59	25.93	25.35	25.74	23,177	+0.15(+0.60%)
Jun 28, 2005	24.97	25.90	24.97	25.59	22,648	+0.65(+2.61%)
Jun 27, 2005	23.76	25.24	23.09	24.94	75,804	+1.08(+4.51%)
Jun 24, 2005	22.71	24.85	22.45	23.86	532,381	+0.94(+4.12%)
Jun 23, 2005	24.05	24.05	22.45	22.92	6,666	-1.04(-4.33%)
Jun 22, 2005	24.50	24.50	23.20	23.95	6,189	-0.55(-2.24%)
Jun 21, 2005	24.50	24.50	23.83	24.50	7,750	+0.00(+0.00%)
Jun 20, 2005	24.37	24.54	24.02	24.50	25,560	+0.05(+0.19%)
Jun 17, 2005	24.77	24.77	22.10	24.46	17,989	-0.39(-1.59%)
Jun 16, 2005	24.77	24.85	24.43	24.85	26,299	+0.27(+1.10%)
Jun 15, 2005	24.77	24.77	24.19	24.58	4,104	-0.19(-0.78%)
Jun 14, 2005	24.58	24.77	24.39	24.77	17,861	+0.04(+0.16%)
Jun 13, 2005	24.53	24.85	24.00	24.74	5,874	+0.33(+1.36%)
Jun 10, 2005	24.85	24.85	23.61	24.40	13,691	-0.45(-1.81%)
Jun 09, 2005	24.85	24.85	24.84	24.85	20,408	+0.01(+0.03%)
Jun 08, 2005	24.85	24.85	24.84	24.84	4,073	-0.01(-0.03%)
Jun 07, 2005	24.77	24.85	24.12	24.85	27,006	+0.08(+0.31%)
Jun 06, 2005	24.85	24.85	24.77	24.77	13,110	-0.07(-0.28%)
Jun 03, 2005	24.77	24.85	24.77	24.84	13,408	-0.23(-0.93%)
Jun 02, 2005	24.81	25.20	24.77	25.08	8,964	+0.26(+1.06%)
Jun 01, 2005	23.71	24.81	23.68	24.81	1,550	+0.00(+0.00%)
May 31, 2005	24.93	24.93	24.77	24.81	6,192	+0.02(+0.06%)
May 27, 2005	24.00	24.97	24.00	24.80	9,033	+0.81(+3.36%)
May 26, 2005	23.42	24.18	23.42	23.99	4,876	+0.57(+2.45%)
May 25, 2005	23.23	23.42	23.12	23.42	6,724	+0.19(+0.83%)
May 24, 2005	23.08	23.23	23.08	23.23	4,520	+0.09(+0.37%)
May 23, 2005	23.23	23.23	22.98	23.14	3,300	-0.09(-0.37%)
May 20, 2005	23.22	23.23	23.03	23.23	2,325	+0.01(+0.03%)
May 19, 2005	23.23	23.23	23.22	23.22	645	-0.01(-0.03%)
May 18, 2005	22.26	23.23	22.26	23.23	7,104	+0.07(+0.30%)
May 17, 2005	23.15	23.16	23.15	23.16	4,124	+0.01(+0.03%)
May 16, 2005	22.06	23.23	22.06	23.15	5,554	+0.70(+3.10%)
May 13, 2005	24.97	25.16	21.91	22.45	16,671	+0.58(+2.66%)
May 12, 2005	21.87	21.87	21.35	21.87	1,291	+0.00(+0.00%)
May 11, 2005	21.87	21.87	21.87	21.87	374	+0.00(+0.00%)
May 10, 2005	21.93	21.95	21.48	21.87	7,866	-0.05(-0.25%)
May 09, 2005	21.83	22.40	21.51	21.93	4,792	+0.25(+1.14%)
May 06, 2005	21.47	22.26	21.47	21.68	12,194	+0.52(+2.45%)
May 05, 2005	20.90	21.29	20.90	21.16	3,810	+0.05(+0.26%)
May 04, 2005	20.86	21.10	20.18	21.10	4,262	+0.21(+1.00%)
May 03, 2005	20.32	20.90	19.45	20.90	3,100	+1.15(+5.84%)

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.