Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.77	24.78	23.79	24.14	3,275	-0.76(-3.04%)
Jul 28, 2005	24.40	24.90	23.56	24.90	5,400	+0.50(+2.03%)
Jul 27, 2005	23.88	24.44	23.88	24.40	2,918	+0.55(+2.29%)
Jul 26, 2005	23.52	23.86	23.25	23.86	22,218	+0.45(+1.94%)
Jul 25, 2005	23.48	23.74	23.38	23.40	11,955	-0.34(-1.42%)
Jul 22, 2005	24.34	25.02	23.26	23.74	27,082	-0.80(-3.25%)
Jul 21, 2005	25.03	25.20	24.34	24.54	8,679	-0.66(-2.63%)
Jul 20, 2005	25.11	25.62	25.11	25.20	7,701	-0.17(-0.66%)
Jul 19, 2005	25.50	25.56	25.07	25.37	5,407	+0.17(+0.67%)
Jul 18, 2005	25.62	25.62	25.20	25.20	5,653	-0.23(-0.89%)
Jul 15, 2005	25.45	25.45	25.34	25.43	2,979	-0.33(-1.27%)
Jul 14, 2005	26.52	26.75	25.76	25.76	10,484	-0.81(-3.04%)
Jul 13, 2005	26.57	26.76	26.20	26.56	1,071	-0.06(-0.22%)
Jul 12, 2005	26.66	26.88	26.31	26.62	8,538	+0.51(+1.96%)
Jul 11, 2005	26.40	26.92	26.03	26.11	6,656	-0.55(-2.08%)
Jul 08, 2005	27.02	27.02	26.41	26.66	7,261	-0.22(-0.81%)
Jul 07, 2005	26.31	26.88	25.52	26.88	3,095	+0.60(+2.27%)
Jul 06, 2005	26.97	26.97	25.89	26.29	3,803	-0.60(-2.22%)
Jul 05, 2005	26.08	27.01	25.52	26.88	18,093	+0.81(+3.09%)
Jul 01, 2005	24.80	26.08	24.15	26.08	12,499	+0.84(+3.33%)
Jun 30, 2005	25.42	25.66	24.82	25.24	4,936	-0.12(-0.46%)
Jun 29, 2005	24.96	25.63	24.77	25.35	4,816	+0.15(+0.60%)
Jun 28, 2005	23.87	25.41	23.61	25.20	17,808	+1.12(+4.64%)
Jun 27, 2005	25.62	25.96	23.72	24.08	33,186	-1.62(-6.31%)
Jun 24, 2005	25.87	26.93	25.33	25.71	497,866	-0.10(-0.39%)
Jun 23, 2005	26.88	26.88	25.58	25.81	12,814	-1.12(-4.15%)
Jun 22, 2005	27.26	27.26	26.80	26.92	6,666	-0.30(-1.11%)
Jun 21, 2005	27.38	27.39	27.11	27.23	11,200	-0.49(-1.76%)
Jun 20, 2005	27.22	27.72	27.22	27.71	7,020	-0.22(-0.78%)
Jun 17, 2005	27.93	27.93	27.72	27.93	6,566	+0.21(+0.76%)
Jun 16, 2005	27.30	27.93	27.08	27.72	13,375	+0.17(+0.61%)
Jun 15, 2005	27.41	27.95	27.30	27.55	27,026	-0.36(-1.29%)
Jun 14, 2005	27.39	27.92	27.39	27.92	9,171	+0.04(+0.15%)
Jun 13, 2005	27.72	27.87	27.43	27.87	6,698	+0.01(+0.03%)
Jun 10, 2005	27.85	27.93	27.39	27.86	12,432	-0.03(-0.12%)
Jun 09, 2005	27.81	27.91	27.52	27.90	12,856	+0.21(+0.76%)
Jun 08, 2005	27.64	27.93	27.47	27.69	12,868	+0.29(+1.07%)
Jun 07, 2005	27.97	28.56	27.39	27.39	16,191	-0.58(-2.07%)
Jun 06, 2005	27.39	27.97	27.39	27.97	7,785	+0.21(+0.76%)
Jun 03, 2005	27.72	27.76	27.68	27.76	2,592	+0.06(+0.21%)
Jun 02, 2005	27.55	27.71	27.48	27.71	10,997	+0.15(+0.55%)
Jun 01, 2005	27.30	27.55	27.27	27.55	5,826	+0.25(+0.92%)
May 31, 2005	26.87	27.30	26.87	27.30	4,838	+0.03(+0.09%)
May 27, 2005	26.11	27.34	26.11	27.28	9,050	+1.20(+4.61%)
May 26, 2005	26.04	26.08	25.79	26.08	5,309	+0.03(+0.13%)
May 25, 2005	25.62	26.04	25.62	26.04	5,612	+0.46(+1.81%)
May 24, 2005	25.45	25.62	24.47	25.58	21,784	+0.81(+3.26%)
May 23, 2005	23.98	24.78	23.94	24.77	3,289	+0.00(+0.00%)
May 20, 2005	24.78	24.78	24.51	24.77	2,723	-0.01(-0.03%)
May 19, 2005	24.10	24.78	23.49	24.78	17,646	+0.00(+0.00%)
May 18, 2005	25.12	25.43	24.77	24.78	6,904	-0.20(-0.81%)
May 17, 2005	23.73	25.14	23.27	24.98	10,184	+1.48(+6.31%)
May 16, 2005	24.19	24.19	23.31	23.50	8,481	+4.15(+21.42%)
May 13, 2005	19.49	19.49	19.34	19.36	14,582	+0.02(+0.11%)
May 12, 2005	19.30	19.36	18.82	19.33	7,861	+0.03(+0.17%)
May 11, 2005	19.09	19.36	18.93	19.30	9,813	+0.03(+0.14%)
May 10, 2005	18.82	19.32	18.82	19.27	5,117	+0.46(+2.43%)
May 09, 2005	18.55	18.82	18.55	18.82	7,588	+0.27(+1.45%)
May 06, 2005	18.28	18.55	18.15	18.55	8,289	+0.27(+1.47%)
May 05, 2005	18.15	18.28	18.11	18.28	8,560	+0.16(+0.89%)
May 04, 2005	17.74	18.12	17.53	18.12	6,268	+0.13(+0.75%)
May 03, 2005	17.20	17.98	17.20	17.98	12,417	+0.43(+2.45%)

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.