Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.44	26.64	26.27	26.54	210,907	+0.21(+0.80%)
Jul 28, 2005	26.17	26.33	26.07	26.33	107,052	+0.24(+0.92%)
Jul 27, 2005	25.85	26.12	25.84	26.09	83,381	+0.16(+0.61%)
Jul 26, 2005	25.96	26.05	25.74	25.93	145,011	-0.12(-0.47%)
Jul 25, 2005	25.77	26.11	25.67	26.05	107,905	+0.19(+0.73%)
Jul 22, 2005	25.88	26.14	25.85	25.87	146,291	-0.04(-0.16%)
Jul 21, 2005	25.88	26.12	25.77	25.91	126,458	+0.00(+0.00%)
Jul 20, 2005	25.81	26.00	25.75	25.91	84,234	+0.15(+0.58%)
Jul 19, 2005	25.82	25.91	25.67	25.76	85,301	-0.06(-0.24%)
Jul 18, 2005	25.79	26.03	25.74	25.82	151,196	-0.04(-0.15%)
Jul 15, 2005	25.70	25.96	25.70	25.86	139,467	+0.16(+0.62%)
Jul 14, 2005	25.74	25.82	25.67	25.70	127,738	-0.13(-0.49%)
Jul 13, 2005	25.58	25.88	25.48	25.82	187,449	+0.03(+0.13%)
Jul 12, 2005	25.63	25.79	25.56	25.79	142,452	+0.27(+1.07%)
Jul 11, 2005	25.44	25.53	25.32	25.52	102,361	+0.07(+0.29%)
Jul 08, 2005	25.35	25.62	25.35	25.44	113,237	+0.03(+0.13%)
Jul 07, 2005	25.44	25.44	25.28	25.41	74,851	+0.01(+0.04%)
Jul 06, 2005	25.39	25.59	25.36	25.40	113,023	+0.08(+0.33%)
Jul 05, 2005	25.13	25.42	25.13	25.32	130,084	+0.16(+0.63%)
Jul 01, 2005	25.06	25.20	24.99	25.16	165,484	+0.07(+0.28%)
Jun 30, 2005	25.18	25.30	25.07	25.09	63,122	-0.14(-0.56%)
Jun 29, 2005	25.04	25.29	24.99	25.23	90,632	+0.26(+1.03%)
Jun 28, 2005	25.06	25.14	24.96	24.97	78,050	+0.01(+0.04%)
Jun 27, 2005	24.85	25.01	24.85	24.96	219,650	+0.11(+0.43%)
Jun 24, 2005	24.90	24.92	24.57	24.85	104,493	-0.05(-0.21%)
Jun 23, 2005	24.57	24.91	24.57	24.90	208,987	-0.03(-0.11%)
Jun 22, 2005	25.08	25.09	24.76	24.93	133,283	-0.07(-0.26%)
Jun 21, 2005	25.30	25.30	24.90	25.00	146,078	-0.31(-1.22%)
Jun 20, 2005	25.31	25.47	25.26	25.31	127,525	+0.07(+0.28%)
Jun 17, 2005	25.32	25.32	25.06	25.24	79,543	-0.05(-0.20%)
Jun 16, 2005	25.11	25.35	25.04	25.29	133,922	+0.21(+0.84%)
Jun 15, 2005	25.26	25.26	24.95	25.08	103,001	-0.07(-0.30%)
Jun 14, 2005	24.90	25.25	24.76	25.15	99,802	+0.22(+0.88%)
Jun 13, 2005	24.82	24.97	24.76	24.93	106,413	-0.00(-0.02%)
Jun 10, 2005	24.62	25.04	24.55	24.94	146,931	+0.32(+1.29%)
Jun 09, 2005	24.45	24.62	24.38	24.62	88,713	+0.19(+0.77%)
Jun 08, 2005	24.45	24.64	24.43	24.43	140,746	+0.00(+0.00%)
Jun 07, 2005	24.38	24.55	24.32	24.43	74,425	+0.06(+0.23%)
Jun 06, 2005	24.34	24.38	24.20	24.37	108,758	+0.04(+0.15%)
Jun 03, 2005	24.22	24.38	24.21	24.34	77,197	+0.05(+0.19%)
Jun 02, 2005	24.29	24.31	24.15	24.29	81,249	-0.01(-0.04%)
Jun 01, 2005	24.15	24.38	24.13	24.30	113,663	+0.11(+0.45%)
May 31, 2005	24.14	24.32	24.00	24.19	131,363	+0.14(+0.56%)
May 27, 2005	23.98	24.07	23.92	24.06	53,952	+0.09(+0.39%)
May 26, 2005	23.92	24.06	23.87	23.96	68,027	+0.07(+0.29%)
May 25, 2005	23.80	23.92	23.59	23.89	93,191	+0.09(+0.39%)
May 24, 2005	23.59	23.80	23.45	23.80	70,799	+0.18(+0.77%)
May 23, 2005	23.52	23.68	23.47	23.62	107,692	+0.17(+0.72%)
May 20, 2005	23.68	23.71	23.45	23.45	65,681	-0.18(-0.77%)
May 19, 2005	23.36	23.70	23.31	23.63	78,050	+0.20(+0.84%)
May 18, 2005	23.59	23.89	23.40	23.43	123,473	-0.05(-0.20%)
May 17, 2005	23.24	23.54	22.98	23.48	145,225	+0.29(+1.25%)
May 16, 2005	23.89	23.89	23.10	23.19	237,137	-0.33(-1.42%)
May 13, 2005	23.63	23.68	23.45	23.52	111,531	+0.00(+0.02%)
May 12, 2005	23.91	23.91	23.45	23.52	127,525	-0.25(-1.05%)
May 11, 2005	23.68	23.83	23.56	23.77	103,854	+0.13(+0.54%)
May 10, 2005	23.90	23.98	23.63	23.64	161,858	-0.06(-0.24%)
May 09, 2005	23.67	23.91	23.61	23.69	108,119	+0.07(+0.30%)
May 06, 2005	23.84	23.87	23.57	23.62	168,682	-0.41(-1.70%)
May 05, 2005	23.28	24.05	23.25	24.03	292,369	+0.85(+3.66%)
May 04, 2005	23.08	23.31	23.07	23.18	137,761	+0.02(+0.10%)
May 03, 2005	23.28	23.30	22.86	23.16	205,362	-0.01(-0.06%)

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.