Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.22	23.30	23.08	23.25	106,752	+0.05(+0.21%)
Jul 28, 2005	22.99	23.22	22.98	23.20	99,595	+0.15(+0.64%)
Jul 27, 2005	22.91	23.10	22.85	23.06	93,255	+0.12(+0.51%)
Jul 26, 2005	22.99	23.08	22.84	22.94	112,274	-0.14(-0.59%)
Jul 25, 2005	22.98	23.11	22.96	23.07	132,111	+0.10(+0.43%)
Jul 22, 2005	22.90	22.98	22.89	22.98	216,573	+0.05(+0.21%)
Jul 21, 2005	22.97	22.98	22.89	22.93	112,070	-0.03(-0.13%)
Jul 20, 2005	22.97	23.00	22.89	22.96	87,324	+0.02(+0.11%)
Jul 19, 2005	22.84	22.96	22.84	22.93	87,120	+0.11(+0.49%)
Jul 18, 2005	22.71	22.93	22.71	22.82	87,938	+0.04(+0.19%)
Jul 15, 2005	22.89	22.93	22.74	22.78	93,868	-0.12(-0.51%)
Jul 14, 2005	22.97	23.00	22.75	22.89	131,089	-0.00(-0.02%)
Jul 13, 2005	22.92	22.98	22.74	22.90	89,369	-0.02(-0.11%)
Jul 12, 2005	22.79	22.98	22.64	22.92	141,110	+0.04(+0.17%)
Jul 11, 2005	22.98	23.00	22.71	22.88	163,810	-0.07(-0.30%)
Jul 08, 2005	22.79	23.07	22.79	22.95	132,316	+0.09(+0.38%)
Jul 07, 2005	22.85	22.91	22.66	22.86	112,888	+0.02(+0.09%)
Jul 06, 2005	22.80	23.08	22.79	22.85	123,318	+0.01(+0.04%)
Jul 05, 2005	22.74	22.86	22.64	22.84	119,841	+0.19(+0.84%)
Jul 01, 2005	22.48	22.79	22.35	22.64	105,730	+0.17(+0.74%)
Jun 30, 2005	22.43	22.48	22.33	22.48	112,070	+0.11(+0.50%)
Jun 29, 2005	22.15	22.37	22.15	22.37	157,470	+0.17(+0.77%)
Jun 28, 2005	22.24	22.44	22.05	22.19	153,585	+0.02(+0.09%)
Jun 27, 2005	22.04	22.19	21.96	22.18	233,547	+0.13(+0.60%)
Jun 24, 2005	22.19	22.22	22.00	22.04	98,368	-0.18(-0.81%)
Jun 23, 2005	22.30	22.30	22.03	22.22	135,588	+0.16(+0.73%)
Jun 22, 2005	22.11	22.26	22.05	22.06	135,384	-0.04(-0.20%)
Jun 21, 2005	22.38	22.39	22.08	22.11	178,126	-0.19(-0.86%)
Jun 20, 2005	22.38	22.49	22.08	22.30	225,980	-0.07(-0.31%)
Jun 17, 2005	22.39	22.44	22.22	22.37	188,555	+0.08(+0.35%)
Jun 16, 2005	22.17	22.30	22.10	22.29	192,032	+0.16(+0.73%)
Jun 15, 2005	22.12	22.16	22.05	22.13	253,793	+0.02(+0.11%)
Jun 14, 2005	22.08	22.13	21.92	22.10	380,384	+0.06(+0.27%)
Jun 13, 2005	21.91	22.10	21.86	22.04	278,539	+0.12(+0.54%)
Jun 10, 2005	21.96	22.00	21.76	21.93	195,304	-0.01(-0.04%)
Jun 09, 2005	21.91	22.00	21.83	21.94	192,646	+0.03(+0.13%)
Jun 08, 2005	21.92	21.92	21.83	21.91	158,493	+0.07(+0.34%)
Jun 07, 2005	21.97	21.97	21.76	21.83	156,448	-0.10(-0.47%)
Jun 06, 2005	21.89	21.97	21.76	21.94	107,161	+0.00(+0.02%)
Jun 03, 2005	21.86	21.93	21.71	21.93	144,995	+0.11(+0.52%)
Jun 02, 2005	21.74	21.89	21.68	21.82	136,815	-0.04(-0.18%)
Jun 01, 2005	21.97	21.98	21.66	21.86	209,211	+0.10(+0.45%)
May 31, 2005	21.95	21.97	21.64	21.76	128,635	-0.09(-0.40%)
May 27, 2005	21.77	21.85	21.69	21.85	83,439	+0.08(+0.36%)
May 26, 2005	21.59	21.79	21.52	21.77	89,574	+0.11(+0.50%)
May 25, 2005	21.87	21.91	21.65	21.66	168,514	-0.20(-0.92%)
May 24, 2005	21.86	21.95	21.71	21.86	95,505	+0.09(+0.43%)
May 23, 2005	21.95	21.95	21.62	21.77	193,055	-0.13(-0.58%)
May 20, 2005	21.81	21.93	21.79	21.90	137,838	+0.11(+0.52%)
May 19, 2005	21.52	21.88	21.52	21.78	118,614	+0.13(+0.59%)
May 18, 2005	21.56	21.84	21.56	21.66	198,372	+0.14(+0.66%)
May 17, 2005	21.56	21.65	21.08	21.52	405,743	+0.00(+0.00%)
May 16, 2005	21.83	21.93	21.42	21.52	378,748	-0.34(-1.54%)
May 13, 2005	21.78	21.90	21.78	21.85	283,651	+0.07(+0.31%)
May 12, 2005	22.00	22.06	21.78	21.78	2,236,085	-0.32(-1.44%)
May 11, 2005	22.15	22.34	22.08	22.10	438,668	+0.46(+2.15%)
May 10, 2005	22.61	22.61	21.64	21.64	752,587	-1.27(-5.55%)
May 09, 2005	22.92	23.01	22.91	22.91	57,671	+0.00(+0.00%)
May 06, 2005	22.75	22.91	22.42	22.91	134,974	-0.17(-0.72%)
May 05, 2005	23.03	23.32	22.98	23.07	133,952	-0.39(-1.67%)
May 04, 2005	23.42	23.47	23.28	23.47	91,414	-0.06(-0.27%)
May 03, 2005	23.77	23.79	23.52	23.53	164,219	-0.14(-0.58%)

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.