Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.46	25.75	25.19	25.58	18,938	-0.02(-0.07%)
Jul 28, 2005	25.57	25.75	25.12	25.59	37,831	+0.02(+0.09%)
Jul 27, 2005	25.81	25.81	25.08	25.57	24,367	-0.05(-0.20%)
Jul 26, 2005	25.95	25.97	25.62	25.62	30,802	-0.32(-1.24%)
Jul 25, 2005	26.42	26.43	25.87	25.94	81,255	-0.69(-2.60%)
Jul 22, 2005	26.48	26.75	26.30	26.64	35,615	+0.15(+0.57%)
Jul 21, 2005	27.17	27.19	26.37	26.48	14,693	-0.59(-2.16%)
Jul 20, 2005	26.37	27.14	26.37	27.07	18,601	+0.52(+1.95%)
Jul 19, 2005	27.10	27.10	26.42	26.55	25,719	-0.26(-0.99%)
Jul 18, 2005	26.82	27.15	26.61	26.82	71,522	+0.60(+2.30%)
Jul 15, 2005	26.40	26.40	25.54	26.21	31,520	+0.21(+0.82%)
Jul 14, 2005	26.51	26.51	25.79	26.00	39,011	+0.14(+0.55%)
Jul 13, 2005	26.16	26.16	25.73	25.86	35,692	-0.30(-1.15%)
Jul 12, 2005	25.19	26.22	25.09	26.16	71,551	+0.93(+3.70%)
Jul 11, 2005	23.75	25.22	23.74	25.22	148,497	+1.16(+4.82%)
Jul 08, 2005	24.02	24.31	23.86	24.06	101,739	+0.20(+0.85%)
Jul 07, 2005	24.11	24.35	23.63	23.86	69,046	-0.32(-1.31%)
Jul 06, 2005	24.23	24.60	24.08	24.18	39,905	+0.08(+0.33%)
Jul 05, 2005	23.69	24.44	23.63	24.10	84,783	+0.49(+2.07%)
Jul 01, 2005	23.55	23.88	23.48	23.61	46,397	+0.01(+0.05%)
Jun 30, 2005	23.61	23.88	23.42	23.60	87,963	+0.00(+0.00%)
Jun 29, 2005	23.61	23.61	23.50	23.60	38,012	+0.09(+0.39%)
Jun 28, 2005	23.53	23.55	23.43	23.51	32,912	+0.02(+0.08%)
Jun 27, 2005	23.62	23.69	23.43	23.49	37,507	-0.13(-0.56%)
Jun 24, 2005	23.57	23.80	23.40	23.62	107,612	+0.06(+0.27%)
Jun 23, 2005	23.57	23.89	23.55	23.55	35,081	-0.31(-1.30%)
Jun 22, 2005	24.41	24.41	23.67	23.87	69,510	-0.23(-0.96%)
Jun 21, 2005	24.17	24.29	23.96	24.10	25,060	-0.06(-0.24%)
Jun 20, 2005	24.50	24.65	24.04	24.16	43,108	-0.38(-1.55%)
Jun 17, 2005	23.61	24.65	23.50	24.54	92,978	+0.92(+3.91%)
Jun 16, 2005	23.08	23.61	23.08	23.61	62,858	+0.43(+1.88%)
Jun 15, 2005	23.23	23.23	22.82	23.18	39,779	+0.08(+0.35%)
Jun 14, 2005	22.78	23.22	22.67	23.10	35,042	+0.30(+1.29%)
Jun 13, 2005	22.47	22.90	22.44	22.80	24,741	+0.21(+0.95%)
Jun 10, 2005	22.59	22.81	22.51	22.59	14,049	-0.11(-0.50%)
Jun 09, 2005	22.60	22.81	22.41	22.70	31,304	-0.08(-0.33%)
Jun 08, 2005	22.51	22.81	22.51	22.78	38,372	+0.23(+1.00%)
Jun 07, 2005	22.70	23.06	22.54	22.55	53,219	-0.02(-0.07%)
Jun 06, 2005	22.55	22.64	22.51	22.57	15,197	+0.00(+0.00%)
Jun 03, 2005	22.32	22.59	21.87	22.57	70,809	+0.43(+1.94%)
Jun 02, 2005	22.14	22.26	21.82	22.14	53,111	+0.08(+0.36%)
Jun 01, 2005	21.92	22.14	21.92	22.06	47,603	+0.13(+0.61%)
May 31, 2005	21.99	22.05	21.75	21.92	99,799	-0.02(-0.07%)
May 27, 2005	21.98	22.00	21.79	21.94	21,262	+0.05(+0.22%)
May 26, 2005	21.65	21.95	21.64	21.89	26,737	+0.06(+0.30%)
May 25, 2005	21.74	21.93	21.71	21.83	14,578	-0.18(-0.80%)
May 24, 2005	21.71	22.00	21.71	22.00	27,391	+0.02(+0.10%)
May 23, 2005	21.77	22.21	21.71	21.98	14,612	+0.18(+0.81%)
May 20, 2005	22.01	22.30	21.77	21.80	35,349	-0.30(-1.34%)
May 19, 2005	22.29	22.36	22.00	22.10	33,240	-0.17(-0.77%)
May 18, 2005	22.35	22.49	22.09	22.27	87,391	+0.19(+0.88%)
May 17, 2005	22.00	22.20	21.73	22.08	51,112	+0.21(+0.98%)
May 16, 2005	22.17	22.20	21.77	21.86	16,188	-0.31(-1.38%)
May 13, 2005	21.84	22.27	21.84	22.17	55,941	+0.05(+0.22%)
May 12, 2005	21.82	22.27	21.82	22.12	43,462	-0.02(-0.10%)
May 11, 2005	21.76	22.14	21.36	22.14	25,641	+0.32(+1.45%)
May 10, 2005	21.78	22.05	21.60	21.83	49,261	-0.17(-0.76%)
May 09, 2005	21.48	22.19	21.48	21.99	45,868	+0.14(+0.64%)
May 06, 2005	22.57	22.98	21.81	21.85	59,083	-0.55(-2.44%)
May 05, 2005	22.35	22.51	22.32	22.40	41,791	+0.13(+0.58%)
May 04, 2005	21.65	22.34	21.65	22.27	45,356	+0.35(+1.59%)
May 03, 2005	21.50	22.14	21.50	21.92	42,574	+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.