Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.74	22.87	22.62	22.76	5,114,577	+0.09(+0.41%)
Jul 28, 2005	23.17	23.73	21.98	22.67	13,964,613	-1.10(-4.61%)
Jul 27, 2005	24.32	24.54	23.72	23.76	8,388,271	-0.58(-2.39%)
Jul 26, 2005	24.20	24.36	23.84	24.34	5,791,384	+0.39(+1.63%)
Jul 25, 2005	23.56	24.19	23.36	23.95	6,059,583	+0.29(+1.21%)
Jul 22, 2005	22.63	23.66	22.44	23.66	5,715,944	+1.23(+5.48%)
Jul 21, 2005	22.59	22.77	22.14	22.43	4,753,488	-0.17(-0.74%)
Jul 20, 2005	22.54	22.72	22.06	22.60	4,458,174	+0.20(+0.88%)
Jul 19, 2005	21.30	22.40	21.30	22.40	3,638,005	+0.75(+3.47%)
Jul 18, 2005	21.82	21.82	21.42	21.65	4,015,470	-0.20(-0.94%)
Jul 15, 2005	22.06	22.31	21.66	21.86	6,439,196	-0.17(-0.76%)
Jul 14, 2005	22.76	22.87	21.89	22.02	6,173,145	-0.61(-2.68%)
Jul 13, 2005	23.00	23.00	22.42	22.63	3,460,816	-0.22(-0.96%)
Jul 12, 2005	22.63	23.00	22.54	22.85	5,916,221	+0.34(+1.52%)
Jul 11, 2005	22.27	22.61	22.16	22.51	4,786,778	-0.01(-0.05%)
Jul 08, 2005	22.57	22.87	22.13	22.52	5,834,070	+0.04(+0.18%)
Jul 07, 2005	21.86	22.49	21.72	22.48	6,042,133	+0.50(+2.27%)
Jul 06, 2005	22.38	22.61	21.92	21.98	4,798,859	-0.35(-1.57%)
Jul 05, 2005	21.98	22.37	21.90	22.33	6,060,388	+0.55(+2.51%)

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.