Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.32	26.61	26.03	26.43	18,326	-0.02(-0.07%)
Jul 28, 2005	26.42	26.61	25.95	26.45	36,608	+0.02(+0.09%)
Jul 27, 2005	26.67	26.67	25.92	26.43	23,579	-0.05(-0.20%)
Jul 26, 2005	26.82	26.83	26.48	26.48	29,806	-0.33(-1.24%)
Jul 25, 2005	27.30	27.31	26.73	26.81	78,628	-0.72(-2.60%)
Jul 22, 2005	27.36	27.65	27.18	27.53	34,463	+0.16(+0.57%)
Jul 21, 2005	28.07	28.10	27.25	27.37	14,219	-0.61(-2.16%)
Jul 20, 2005	27.25	28.04	27.25	27.97	18,000	+0.54(+1.95%)
Jul 19, 2005	28.01	28.01	27.30	27.44	24,888	-0.27(-0.99%)
Jul 18, 2005	27.72	28.06	27.50	27.71	69,211	+0.62(+2.30%)
Jul 15, 2005	27.28	27.28	26.40	27.09	30,502	+0.22(+0.82%)
Jul 14, 2005	27.40	27.40	26.65	26.87	37,750	+0.15(+0.55%)
Jul 13, 2005	27.03	27.03	26.59	26.72	34,539	-0.31(-1.15%)
Jul 12, 2005	26.03	27.09	25.93	27.03	69,238	+0.96(+3.70%)
Jul 11, 2005	24.55	26.07	24.54	26.07	143,697	+1.20(+4.82%)
Jul 08, 2005	24.82	25.12	24.66	24.87	98,451	+0.21(+0.85%)
Jul 07, 2005	24.91	25.16	24.42	24.66	66,815	-0.33(-1.31%)
Jul 06, 2005	25.04	25.42	24.88	24.98	38,615	+0.08(+0.33%)
Jul 05, 2005	24.49	25.26	24.42	24.90	82,042	+0.50(+2.07%)
Jul 01, 2005	24.34	24.67	24.26	24.40	44,898	+0.01(+0.05%)
Jun 30, 2005	24.40	24.68	24.20	24.39	85,120	+0.00(+0.00%)
Jun 29, 2005	24.40	24.40	24.29	24.39	36,783	+0.09(+0.39%)
Jun 28, 2005	24.32	24.34	24.21	24.29	31,848	+0.02(+0.08%)
Jun 27, 2005	24.41	24.48	24.21	24.27	36,295	-0.14(-0.56%)
Jun 24, 2005	24.36	24.60	24.19	24.41	104,134	+0.07(+0.27%)
Jun 23, 2005	24.36	24.69	24.34	24.34	33,947	-0.32(-1.30%)
Jun 22, 2005	25.23	25.23	24.46	24.66	67,264	-0.24(-0.96%)
Jun 21, 2005	24.97	25.10	24.76	24.90	24,250	-0.06(-0.24%)
Jun 20, 2005	25.32	25.48	24.84	24.96	41,715	-0.39(-1.55%)
Jun 17, 2005	24.40	25.47	24.28	25.36	89,972	+0.95(+3.91%)
Jun 16, 2005	23.85	24.40	23.85	24.40	60,826	+0.45(+1.88%)
Jun 15, 2005	24.00	24.00	23.59	23.95	38,493	+0.08(+0.35%)
Jun 14, 2005	23.54	23.99	23.43	23.87	33,909	+0.30(+1.29%)
Jun 13, 2005	23.22	23.67	23.19	23.56	23,942	+0.22(+0.95%)
Jun 10, 2005	23.35	23.57	23.27	23.34	13,595	-0.12(-0.50%)
Jun 09, 2005	23.36	23.57	23.16	23.46	30,292	-0.08(-0.33%)
Jun 08, 2005	23.26	23.57	23.26	23.54	37,131	+0.23(+1.00%)
Jun 07, 2005	23.45	23.83	23.29	23.30	51,499	-0.02(-0.07%)
Jun 06, 2005	23.30	23.40	23.26	23.32	14,706	+0.00(+0.00%)
Jun 03, 2005	23.07	23.34	22.60	23.32	68,520	+0.44(+1.94%)
Jun 02, 2005	22.88	23.00	22.54	22.88	51,394	+0.08(+0.37%)
Jun 01, 2005	22.66	22.88	22.66	22.79	46,064	+0.14(+0.61%)
May 31, 2005	22.72	22.78	22.47	22.66	96,574	-0.02(-0.07%)
May 27, 2005	22.72	22.74	22.52	22.67	20,575	+0.05(+0.22%)
May 26, 2005	22.38	22.68	22.36	22.62	25,873	+0.07(+0.29%)
May 25, 2005	22.47	22.66	22.43	22.56	14,107	-0.18(-0.80%)
May 24, 2005	22.43	22.74	22.43	22.74	26,506	+0.02(+0.10%)
May 23, 2005	22.49	22.95	22.43	22.72	14,140	+0.18(+0.81%)
May 20, 2005	22.74	23.05	22.49	22.53	34,207	-0.30(-1.34%)
May 19, 2005	23.03	23.11	22.74	22.84	32,166	-0.18(-0.77%)
May 18, 2005	23.09	23.24	22.83	23.02	84,567	+0.20(+0.88%)
May 17, 2005	22.74	22.94	22.46	22.82	49,460	+0.22(+0.98%)
May 16, 2005	22.91	22.94	22.50	22.59	15,665	-0.32(-1.38%)
May 13, 2005	22.57	23.02	22.57	22.91	54,133	+0.05(+0.22%)
May 12, 2005	22.55	23.02	22.55	22.86	42,058	-0.02(-0.10%)
May 11, 2005	22.48	22.88	22.07	22.88	24,812	+0.33(+1.45%)
May 10, 2005	22.51	22.78	22.32	22.56	47,669	-0.17(-0.76%)
May 09, 2005	22.19	22.93	22.19	22.73	44,385	+0.14(+0.64%)
May 06, 2005	23.32	23.75	22.54	22.58	57,173	-0.57(-2.44%)
May 05, 2005	23.10	23.26	23.07	23.15	40,440	+0.13(+0.58%)
May 04, 2005	22.38	23.08	22.38	23.02	43,890	+0.36(+1.59%)
May 03, 2005	22.22	22.88	22.22	22.66	41,198	+0.04(+0.20%)

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.