Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.30	26.59	26.01	26.41	18,338	-0.02(-0.07%)
Jul 28, 2005	26.40	26.59	25.94	26.43	36,632	+0.02(+0.09%)
Jul 27, 2005	26.65	26.65	25.90	26.41	23,595	-0.05(-0.20%)
Jul 26, 2005	26.80	26.82	26.46	26.46	29,826	-0.33(-1.24%)
Jul 25, 2005	27.29	27.29	26.72	26.79	78,679	-0.72(-2.60%)
Jul 22, 2005	27.35	27.63	27.16	27.51	34,486	+0.16(+0.57%)
Jul 21, 2005	28.06	28.08	27.23	27.35	14,228	-0.61(-2.16%)
Jul 20, 2005	27.23	28.03	27.23	27.96	18,012	+0.54(+1.95%)
Jul 19, 2005	27.99	27.99	27.28	27.42	24,904	-0.27(-0.99%)
Jul 18, 2005	27.70	28.04	27.49	27.69	69,256	+0.62(+2.30%)
Jul 15, 2005	27.26	27.26	26.38	27.07	30,521	+0.22(+0.82%)
Jul 14, 2005	27.38	27.38	26.64	26.85	37,775	+0.15(+0.55%)
Jul 13, 2005	27.01	27.01	26.58	26.70	34,561	-0.31(-1.15%)
Jul 12, 2005	26.01	27.07	25.91	27.01	69,283	+0.96(+3.70%)
Jul 11, 2005	24.53	26.05	24.52	26.05	143,790	+1.20(+4.82%)
Jul 08, 2005	24.80	25.11	24.64	24.85	98,515	+0.21(+0.85%)
Jul 07, 2005	24.90	25.15	24.41	24.64	66,858	-0.33(-1.31%)
Jul 06, 2005	25.02	25.40	24.87	24.97	38,640	+0.08(+0.33%)
Jul 05, 2005	24.47	25.24	24.41	24.88	82,095	+0.50(+2.07%)
Jul 01, 2005	24.32	24.66	24.25	24.38	44,927	+0.01(+0.05%)
Jun 30, 2005	24.39	24.66	24.19	24.37	85,175	+0.00(+0.00%)
Jun 29, 2005	24.39	24.39	24.27	24.37	36,807	+0.09(+0.39%)
Jun 28, 2005	24.30	24.32	24.20	24.28	31,869	+0.02(+0.08%)
Jun 27, 2005	24.39	24.46	24.20	24.26	36,318	-0.14(-0.56%)
Jun 24, 2005	24.34	24.58	24.17	24.39	104,202	+0.07(+0.27%)
Jun 23, 2005	24.34	24.67	24.33	24.33	33,969	-0.32(-1.30%)
Jun 22, 2005	25.21	25.21	24.44	24.65	67,307	-0.24(-0.96%)
Jun 21, 2005	24.96	25.08	24.75	24.88	24,266	-0.06(-0.24%)
Jun 20, 2005	25.30	25.46	24.82	24.95	41,742	-0.39(-1.55%)
Jun 17, 2005	24.39	25.46	24.26	25.34	90,031	+0.95(+3.91%)
Jun 16, 2005	23.83	24.39	23.83	24.39	60,866	+0.45(+1.88%)
Jun 15, 2005	23.99	23.99	23.57	23.94	38,518	+0.08(+0.35%)
Jun 14, 2005	23.53	23.98	23.42	23.85	33,931	+0.30(+1.29%)
Jun 13, 2005	23.21	23.65	23.18	23.55	23,957	+0.22(+0.95%)
Jun 10, 2005	23.33	23.55	23.25	23.33	13,604	-0.12(-0.50%)
Jun 09, 2005	23.34	23.55	23.14	23.44	30,312	-0.08(-0.33%)
Jun 08, 2005	23.24	23.55	23.24	23.52	37,156	+0.23(+1.00%)
Jun 07, 2005	23.44	23.82	23.28	23.29	51,532	-0.02(-0.07%)
Jun 06, 2005	23.28	23.38	23.25	23.31	14,715	+0.00(+0.00%)
Jun 03, 2005	23.05	23.33	22.58	23.31	68,565	+0.44(+1.94%)
Jun 02, 2005	22.86	22.98	22.53	22.86	51,428	+0.08(+0.36%)
Jun 01, 2005	22.64	22.86	22.64	22.78	46,094	+0.14(+0.61%)
May 31, 2005	22.71	22.77	22.46	22.64	96,636	-0.02(-0.07%)
May 27, 2005	22.70	22.72	22.50	22.66	20,588	+0.05(+0.22%)
May 26, 2005	22.36	22.67	22.34	22.61	25,889	+0.07(+0.30%)
May 25, 2005	22.45	22.65	22.42	22.54	14,116	-0.18(-0.80%)
May 24, 2005	22.42	22.72	22.42	22.72	26,523	+0.02(+0.10%)
May 23, 2005	22.48	22.94	22.42	22.70	14,149	+0.18(+0.81%)
May 20, 2005	22.73	23.03	22.48	22.52	34,229	-0.30(-1.34%)
May 19, 2005	23.02	23.09	22.72	22.82	32,186	-0.18(-0.77%)
May 18, 2005	23.08	23.23	22.81	23.00	84,621	+0.20(+0.88%)
May 17, 2005	22.72	22.93	22.44	22.80	49,492	+0.22(+0.98%)
May 16, 2005	22.90	22.93	22.49	22.58	15,675	-0.32(-1.38%)
May 13, 2005	22.56	23.00	22.56	22.90	54,168	+0.05(+0.22%)
May 12, 2005	22.54	23.00	22.54	22.85	42,085	-0.02(-0.10%)
May 11, 2005	22.47	22.87	22.06	22.87	24,829	+0.33(+1.45%)
May 10, 2005	22.49	22.77	22.31	22.54	47,700	-0.17(-0.76%)
May 09, 2005	22.18	22.92	22.18	22.71	44,414	+0.14(+0.64%)
May 06, 2005	23.31	23.73	22.52	22.57	57,210	-0.57(-2.44%)
May 05, 2005	23.08	23.24	23.05	23.13	40,466	+0.13(+0.58%)
May 04, 2005	22.36	23.07	22.36	23.00	43,918	+0.36(+1.59%)
May 03, 2005	22.20	22.87	22.20	22.64	41,224	+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.