Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.48	25.77	25.20	25.59	18,926	-0.02(-0.07%)
Jul 28, 2005	25.58	25.77	25.13	25.61	37,807	+0.02(+0.09%)
Jul 27, 2005	25.82	25.82	25.10	25.59	24,351	-0.05(-0.20%)
Jul 26, 2005	25.97	25.98	25.64	25.64	30,782	-0.32(-1.24%)
Jul 25, 2005	26.44	26.45	25.89	25.96	81,202	-0.69(-2.60%)
Jul 22, 2005	26.50	26.77	26.32	26.65	35,592	+0.15(+0.57%)
Jul 21, 2005	27.18	27.20	26.38	26.50	14,684	-0.59(-2.16%)
Jul 20, 2005	26.38	27.16	26.38	27.09	18,589	+0.52(+1.95%)
Jul 19, 2005	27.12	27.12	26.43	26.57	25,703	-0.27(-0.99%)
Jul 18, 2005	26.84	27.17	26.63	26.83	71,476	+0.60(+2.30%)
Jul 15, 2005	26.42	26.42	25.56	26.23	31,500	+0.21(+0.82%)
Jul 14, 2005	26.53	26.53	25.81	26.02	38,986	+0.14(+0.55%)
Jul 13, 2005	26.17	26.17	25.75	25.87	35,669	-0.30(-1.15%)
Jul 12, 2005	25.20	26.23	25.11	26.17	71,504	+0.93(+3.70%)
Jul 11, 2005	23.77	25.24	23.76	25.24	148,400	+1.16(+4.82%)
Jul 08, 2005	24.03	24.33	23.88	24.08	101,673	+0.20(+0.85%)
Jul 07, 2005	24.12	24.36	23.65	23.88	69,002	-0.32(-1.31%)
Jul 06, 2005	24.25	24.61	24.10	24.19	39,879	+0.08(+0.33%)
Jul 05, 2005	23.71	24.46	23.65	24.11	84,728	+0.49(+2.07%)
Jul 01, 2005	23.56	23.89	23.49	23.62	46,367	+0.01(+0.05%)
Jun 30, 2005	23.63	23.90	23.44	23.61	87,906	+0.00(+0.00%)
Jun 29, 2005	23.63	23.63	23.52	23.61	37,987	+0.09(+0.39%)
Jun 28, 2005	23.55	23.56	23.45	23.52	32,891	+0.02(+0.08%)
Jun 27, 2005	23.63	23.70	23.45	23.50	37,483	-0.13(-0.56%)
Jun 24, 2005	23.59	23.82	23.42	23.63	107,543	+0.06(+0.27%)
Jun 23, 2005	23.59	23.91	23.57	23.57	35,058	-0.31(-1.30%)
Jun 22, 2005	24.43	24.43	23.68	23.88	69,465	-0.23(-0.96%)
Jun 21, 2005	24.18	24.31	23.98	24.11	25,044	-0.06(-0.24%)
Jun 20, 2005	24.51	24.67	24.05	24.17	43,080	-0.38(-1.55%)
Jun 17, 2005	23.63	24.66	23.51	24.55	92,917	+0.92(+3.91%)
Jun 16, 2005	23.09	23.63	23.09	23.63	62,817	+0.43(+1.88%)
Jun 15, 2005	23.24	23.24	22.84	23.19	39,753	+0.08(+0.35%)
Jun 14, 2005	22.80	23.23	22.69	23.11	35,019	+0.30(+1.29%)
Jun 13, 2005	22.48	22.92	22.46	22.82	24,725	+0.21(+0.95%)
Jun 10, 2005	22.61	22.82	22.53	22.60	14,040	-0.11(-0.50%)
Jun 09, 2005	22.62	22.82	22.43	22.72	31,284	-0.08(-0.33%)
Jun 08, 2005	22.52	22.82	22.52	22.79	38,347	+0.23(+1.00%)
Jun 07, 2005	22.71	23.08	22.55	22.57	53,185	-0.02(-0.07%)
Jun 06, 2005	22.56	22.66	22.52	22.58	15,187	+0.00(+0.00%)
Jun 03, 2005	22.33	22.60	21.88	22.58	70,763	+0.43(+1.94%)
Jun 02, 2005	22.15	22.27	21.83	22.15	53,077	+0.08(+0.36%)
Jun 01, 2005	21.94	22.15	21.94	22.07	47,572	+0.13(+0.61%)
May 31, 2005	22.00	22.06	21.76	21.94	99,735	-0.02(-0.07%)
May 27, 2005	22.00	22.02	21.80	21.95	21,249	+0.05(+0.22%)
May 26, 2005	21.67	21.96	21.65	21.90	26,720	+0.06(+0.29%)
May 25, 2005	21.75	21.94	21.72	21.84	14,569	-0.18(-0.80%)
May 24, 2005	21.72	22.02	21.72	22.02	27,373	+0.02(+0.10%)
May 23, 2005	21.78	22.23	21.72	22.00	14,603	+0.18(+0.81%)
May 20, 2005	22.02	22.32	21.78	21.82	35,326	-0.30(-1.34%)
May 19, 2005	22.30	22.38	22.02	22.11	33,219	-0.17(-0.77%)
May 18, 2005	22.36	22.51	22.10	22.29	87,335	+0.19(+0.87%)
May 17, 2005	22.02	22.22	21.74	22.09	51,078	+0.21(+0.98%)
May 16, 2005	22.18	22.22	21.79	21.88	16,178	-0.31(-1.38%)
May 13, 2005	21.86	22.29	21.86	22.18	55,905	+0.05(+0.22%)
May 12, 2005	21.83	22.29	21.83	22.14	43,434	-0.02(-0.10%)
May 11, 2005	21.77	22.16	21.37	22.16	25,625	+0.32(+1.45%)
May 10, 2005	21.79	22.06	21.61	21.84	49,229	-0.17(-0.76%)
May 09, 2005	21.49	22.21	21.49	22.01	45,838	+0.14(+0.64%)
May 06, 2005	22.58	22.99	21.82	21.87	59,045	-0.55(-2.44%)
May 05, 2005	22.37	22.52	22.33	22.41	41,764	+0.13(+0.58%)
May 04, 2005	21.67	22.35	21.67	22.29	45,326	+0.35(+1.59%)
May 03, 2005	21.51	22.16	21.51	21.94	42,546	+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.