Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.78	22.89	22.38	22.39	2,357,999	-0.49(-2.14%)
Jul 28, 2005	22.57	22.91	22.57	22.88	2,351,334	+0.33(+1.46%)
Jul 27, 2005	22.41	22.58	22.34	22.55	2,183,198	+0.14(+0.62%)
Jul 26, 2005	22.17	22.48	22.06	22.41	3,823,210	+0.26(+1.19%)
Jul 25, 2005	22.27	22.38	22.14	22.14	2,982,376	-0.20(-0.89%)
Jul 22, 2005	22.08	22.40	22.08	22.34	2,904,670	+0.27(+1.23%)
Jul 21, 2005	22.08	22.27	22.01	22.07	3,474,516	-0.07(-0.33%)
Jul 20, 2005	21.80	22.18	21.70	22.14	3,044,026	+0.35(+1.61%)
Jul 19, 2005	21.57	21.93	21.42	21.79	3,289,869	+0.30(+1.38%)
Jul 18, 2005	21.48	21.63	21.35	21.50	2,315,738	+0.02(+0.09%)
Jul 15, 2005	21.46	21.59	21.39	21.48	1,967,044	+0.02(+0.09%)
Jul 14, 2005	21.46	21.58	21.25	21.46	4,803,248	+0.05(+0.25%)
Jul 13, 2005	21.25	21.44	21.21	21.40	1,874,948	+0.15(+0.71%)
Jul 12, 2005	21.30	21.44	21.19	21.25	2,013,244	+0.01(+0.06%)
Jul 11, 2005	21.28	21.38	21.16	21.24	3,084,470	+0.08(+0.37%)
Jul 08, 2005	20.93	21.20	20.70	21.16	2,819,390	+0.18(+0.85%)
Jul 07, 2005	20.47	20.98	20.28	20.98	2,391,475	+0.26(+1.24%)
Jul 06, 2005	20.72	20.74	20.58	20.72	2,691,697	-0.13(-0.63%)
Jul 05, 2005	20.53	20.86	20.53	20.86	4,693,429	+0.10(+0.48%)
Jul 01, 2005	20.96	21.15	20.68	20.76	3,459,368	-0.21(-1.01%)
Jun 30, 2005	20.99	21.12	20.76	20.97	3,643,258	-0.18(-0.84%)
Jun 29, 2005	21.59	21.59	21.10	21.15	3,234,429	-0.41(-1.90%)
Jun 28, 2005	21.40	21.67	21.35	21.55	3,121,429	+0.48(+2.25%)
Jun 27, 2005	20.97	21.21	20.97	21.08	1,819,508	+0.15(+0.73%)
Jun 24, 2005	21.32	21.38	20.80	20.93	4,968,506	-0.40(-1.86%)
Jun 23, 2005	21.92	21.92	21.32	21.32	4,108,284	-0.59(-2.71%)
Jun 22, 2005	22.06	22.21	21.61	21.92	1,703,933	-0.12(-0.54%)
Jun 21, 2005	21.98	22.12	21.88	22.04	2,720,629	+0.09(+0.39%)
Jun 20, 2005	22.06	22.09	21.88	21.95	2,133,514	-0.27(-1.22%)
Jun 17, 2005	22.17	22.31	22.08	22.22	4,522,566	+0.36(+1.63%)
Jun 16, 2005	21.61	21.93	21.52	21.87	3,022,668	+0.19(+0.88%)
Jun 15, 2005	21.55	21.72	21.44	21.67	1,987,645	+0.13(+0.58%)
Jun 14, 2005	21.52	21.71	21.49	21.55	1,737,561	-0.01(-0.06%)
Jun 13, 2005	21.37	21.64	21.28	21.56	1,492,778	+0.11(+0.49%)
Jun 10, 2005	21.62	21.75	21.34	21.46	1,521,861	-0.10(-0.46%)
Jun 09, 2005	21.52	21.75	21.32	21.55	2,665,643	+0.06(+0.28%)
Jun 08, 2005	21.88	21.89	21.36	21.50	2,404,653	-0.37(-1.69%)
Jun 07, 2005	21.62	22.12	21.52	21.87	3,526,774	+0.34(+1.60%)
Jun 06, 2005	21.26	21.57	21.26	21.52	1,450,517	+0.15(+0.71%)
Jun 03, 2005	21.61	21.72	21.25	21.37	1,627,287	-0.27(-1.25%)
Jun 02, 2005	21.42	21.69	21.33	21.64	3,040,239	+0.32(+1.52%)
Jun 01, 2005	21.13	21.52	21.03	21.32	3,321,224	+0.18(+0.84%)
May 31, 2005	21.36	21.46	21.02	21.14	4,328,982	-0.24(-1.11%)
May 27, 2005	21.39	21.44	21.24	21.38	1,356,300	+0.09(+0.40%)
May 26, 2005	21.16	21.37	21.14	21.29	3,004,794	+0.23(+1.10%)
May 25, 2005	21.12	21.26	20.99	21.06	1,286,016	-0.07(-0.31%)
May 24, 2005	21.44	21.45	21.02	21.13	2,315,586	-0.32(-1.48%)
May 23, 2005	21.09	21.46	21.05	21.44	2,229,398	+0.36(+1.69%)
May 20, 2005	21.11	21.20	20.99	21.09	2,060,049	+0.03(+0.13%)
May 19, 2005	21.13	21.41	21.00	21.06	2,542,949	+0.05(+0.25%)
May 18, 2005	20.71	21.17	20.71	21.01	3,368,484	+0.57(+2.81%)
May 17, 2005	20.03	20.45	20.03	20.43	2,917,999	+0.42(+2.11%)
May 16, 2005	19.83	20.12	19.79	20.01	3,339,098	+0.19(+0.97%)
May 13, 2005	20.04	20.07	19.52	19.82	3,775,344	-0.16(-0.83%)
May 12, 2005	20.19	20.23	19.88	19.98	3,749,442	-0.20(-1.01%)
May 11, 2005	20.23	20.37	20.01	20.19	2,822,419	+0.06(+0.30%)
May 10, 2005	20.38	20.42	20.04	20.13	3,809,577	-0.24(-1.20%)
May 09, 2005	20.37	20.43	20.21	20.37	3,131,578	+0.09(+0.42%)
May 06, 2005	20.27	20.43	20.10	20.29	6,633,057	+0.13(+0.62%)
May 05, 2005	19.96	20.40	19.94	20.16	4,750,686	+0.20(+1.03%)
May 04, 2005	19.71	20.04	19.71	19.96	5,842,816	+0.22(+1.14%)
May 03, 2005	20.23	20.38	19.71	19.73	13,710,994	-1.39(-6.59%)

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.