Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.04	23.16	22.98	23.10	1,274,447	+0.03(+0.12%)
Jul 28, 2005	23.09	23.17	22.95	23.07	1,866,628	+0.10(+0.42%)
Jul 27, 2005	22.66	22.97	22.63	22.97	2,657,030	+0.41(+1.83%)
Jul 26, 2005	22.74	22.83	22.56	22.56	1,528,770	-0.14(-0.60%)
Jul 25, 2005	22.49	22.88	22.49	22.70	2,749,945	+0.20(+0.90%)
Jul 22, 2005	22.43	22.56	22.27	22.49	2,472,084	+0.15(+0.66%)
Jul 21, 2005	22.80	22.83	22.26	22.35	2,857,904	-0.45(-1.98%)
Jul 20, 2005	22.53	22.83	22.40	22.80	3,633,793	+0.34(+1.51%)
Jul 19, 2005	22.66	22.71	22.39	22.46	2,434,918	-0.20(-0.87%)
Jul 18, 2005	22.70	22.77	22.56	22.66	2,170,329	-0.06(-0.25%)
Jul 15, 2005	22.73	22.85	22.57	22.71	2,689,064	-0.07(-0.30%)
Jul 14, 2005	23.09	23.26	22.67	22.78	2,117,058	-0.31(-1.35%)
Jul 13, 2005	23.23	23.34	23.09	23.09	2,427,661	-0.18(-0.75%)
Jul 12, 2005	23.08	23.38	23.06	23.27	2,640,748	+0.33(+1.43%)
Jul 11, 2005	22.80	23.04	22.77	22.94	2,673,489	+0.04(+0.17%)
Jul 08, 2005	22.80	23.01	22.53	22.90	1,474,259	+0.18(+0.80%)
Jul 07, 2005	22.61	22.80	21.89	22.72	2,072,104	-0.06(-0.27%)
Jul 06, 2005	23.01	23.12	22.77	22.78	2,187,851	-0.14(-0.62%)
Jul 05, 2005	23.08	23.25	22.92	22.92	3,180,896	-0.16(-0.71%)
Jul 01, 2005	23.05	23.14	22.98	23.09	1,839,019	+0.18(+0.76%)
Jun 30, 2005	23.04	23.09	22.84	22.91	3,503,889	-0.04(-0.17%)
Jun 29, 2005	22.82	23.14	22.68	22.95	2,368,903	+0.16(+0.69%)
Jun 28, 2005	22.59	22.87	22.52	22.79	2,697,028	+0.19(+0.85%)
Jun 27, 2005	22.48	22.74	22.48	22.60	1,511,072	+0.07(+0.30%)
Jun 24, 2005	22.49	22.84	22.39	22.53	2,751,361	-0.05(-0.22%)
Jun 23, 2005	22.20	22.73	22.18	22.58	4,304,378	+0.46(+2.07%)
Jun 22, 2005	22.04	22.26	21.89	22.13	2,626,943	+0.25(+1.16%)
Jun 21, 2005	21.70	21.95	21.67	21.87	1,724,158	+0.23(+1.04%)
Jun 20, 2005	21.61	21.75	21.52	21.65	1,912,821	-0.08(-0.39%)
Jun 17, 2005	21.70	21.74	21.51	21.73	2,938,608	+0.14(+0.63%)
Jun 16, 2005	21.64	21.71	21.44	21.60	2,010,692	+0.01(+0.05%)
Jun 15, 2005	21.75	21.75	21.39	21.58	1,811,764	-0.07(-0.31%)
Jun 14, 2005	21.52	21.69	21.33	21.65	1,587,528	+0.16(+0.74%)
Jun 13, 2005	21.34	21.56	21.25	21.49	2,094,227	+0.08(+0.40%)
Jun 10, 2005	21.36	21.52	21.23	21.41	1,925,917	+0.11(+0.50%)
Jun 09, 2005	21.45	21.45	21.22	21.30	1,426,297	-0.15(-0.71%)
Jun 08, 2005	21.30	21.49	21.25	21.45	2,049,451	+0.25(+1.17%)
Jun 07, 2005	21.40	21.67	21.15	21.21	2,119,713	-0.10(-0.45%)
Jun 06, 2005	21.14	21.35	21.13	21.30	2,016,532	+0.09(+0.43%)
Jun 03, 2005	20.96	21.21	20.91	21.21	1,856,186	+0.33(+1.60%)
Jun 02, 2005	21.08	21.17	20.85	20.88	2,306,783	-0.11(-0.54%)
Jun 01, 2005	20.82	21.30	20.68	20.99	3,513,446	+0.23(+1.09%)
May 31, 2005	21.05	21.20	20.76	20.76	3,922,982	-0.33(-1.58%)
May 27, 2005	21.07	21.17	20.99	21.10	3,212,222	-0.01(-0.05%)
May 26, 2005	21.10	21.21	21.00	21.11	1,459,570	+0.01(+0.03%)
May 25, 2005	21.25	21.27	21.02	21.10	1,843,267	-0.14(-0.67%)
May 24, 2005	21.22	21.30	21.01	21.25	1,971,756	+0.08(+0.40%)
May 23, 2005	21.10	21.19	20.99	21.16	1,959,898	+0.11(+0.54%)
May 20, 2005	21.13	21.13	20.93	21.05	1,202,769	-0.01(-0.05%)
May 19, 2005	21.00	21.08	20.83	21.06	1,774,421	+0.18(+0.87%)
May 18, 2005	21.05	21.10	20.82	20.88	2,520,223	+0.01(+0.03%)
May 17, 2005	20.51	20.91	20.44	20.87	2,770,652	+0.38(+1.85%)
May 16, 2005	20.28	20.53	20.11	20.49	4,354,818	+0.14(+0.67%)
May 13, 2005	20.87	20.91	19.87	20.36	4,053,595	-0.46(-2.23%)
May 12, 2005	21.67	21.67	20.75	20.82	2,894,540	-0.41(-1.94%)
May 11, 2005	21.05	21.34	20.98	21.23	2,490,844	+0.17(+0.80%)
May 10, 2005	21.43	21.43	20.94	21.06	3,233,637	-0.29(-1.38%)
May 09, 2005	21.25	21.45	20.77	21.36	4,107,928	+0.74(+3.59%)
May 06, 2005	20.56	20.67	20.35	20.62	2,489,605	+0.08(+0.41%)
May 05, 2005	20.56	20.78	20.46	20.53	2,714,903	-0.18(-0.85%)
May 04, 2005	20.44	20.88	20.35	20.71	3,450,794	+0.27(+1.33%)
May 03, 2005	20.82	20.89	20.39	20.44	3,765,822	-0.28(-1.36%)

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.