Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.88	23.99	23.46	23.47	2,249,354	-0.51(-2.14%)
Jul 28, 2005	23.66	24.01	23.66	23.98	2,242,996	+0.35(+1.46%)
Jul 27, 2005	23.50	23.68	23.42	23.63	2,082,607	+0.15(+0.62%)
Jul 26, 2005	23.24	23.56	23.13	23.49	3,647,055	+0.28(+1.19%)
Jul 25, 2005	23.35	23.46	23.21	23.21	2,844,963	-0.21(-0.89%)
Jul 22, 2005	23.15	23.48	23.15	23.42	2,770,837	+0.28(+1.23%)
Jul 21, 2005	23.15	23.35	23.07	23.14	3,314,427	-0.08(-0.33%)
Jul 20, 2005	22.85	23.25	22.75	23.21	2,903,772	+0.37(+1.61%)
Jul 19, 2005	22.61	22.99	22.46	22.85	3,138,288	+0.31(+1.38%)
Jul 18, 2005	22.51	22.67	22.38	22.53	2,209,040	+0.02(+0.09%)
Jul 15, 2005	22.50	22.63	22.42	22.51	1,876,412	+0.02(+0.09%)
Jul 14, 2005	22.49	22.62	22.28	22.49	4,581,938	+0.06(+0.25%)
Jul 13, 2005	22.28	22.48	22.24	22.44	1,788,559	+0.16(+0.71%)
Jul 12, 2005	22.33	22.48	22.21	22.28	1,920,483	+0.01(+0.06%)
Jul 11, 2005	22.31	22.42	22.18	22.26	2,942,352	+0.08(+0.37%)
Jul 08, 2005	21.94	22.23	21.70	22.18	2,689,486	+0.19(+0.85%)
Jul 07, 2005	21.46	21.99	21.26	21.99	2,281,287	+0.27(+1.24%)
Jul 06, 2005	21.72	21.74	21.58	21.72	2,567,677	-0.14(-0.63%)
Jul 05, 2005	21.52	21.87	21.52	21.86	4,477,179	+0.10(+0.48%)
Jul 01, 2005	21.97	22.17	21.68	21.76	3,299,978	-0.22(-1.01%)
Jun 30, 2005	22.01	22.14	21.77	21.98	3,475,395	-0.19(-0.84%)
Jun 29, 2005	22.63	22.63	22.12	22.17	3,085,402	-0.43(-1.90%)
Jun 28, 2005	22.44	22.71	22.38	22.60	2,977,609	+0.50(+2.25%)
Jun 27, 2005	21.99	22.24	21.99	22.10	1,735,674	+0.16(+0.73%)
Jun 24, 2005	22.35	22.42	21.80	21.94	4,739,582	-0.42(-1.86%)
Jun 23, 2005	22.98	22.98	22.35	22.35	3,918,994	-0.62(-2.71%)
Jun 22, 2005	23.13	23.29	22.65	22.98	1,625,424	-0.12(-0.54%)
Jun 21, 2005	23.05	23.18	22.94	23.10	2,595,275	+0.09(+0.39%)
Jun 20, 2005	23.12	23.16	22.94	23.01	2,035,212	-0.28(-1.22%)
Jun 17, 2005	23.24	23.39	23.15	23.29	4,314,188	+0.37(+1.63%)
Jun 16, 2005	22.65	22.99	22.56	22.92	2,883,398	+0.20(+0.88%)
Jun 15, 2005	22.59	22.77	22.47	22.72	1,896,064	+0.13(+0.58%)
Jun 14, 2005	22.56	22.76	22.53	22.59	1,657,502	-0.01(-0.06%)
Jun 13, 2005	22.40	22.69	22.31	22.60	1,423,998	+0.11(+0.49%)
Jun 10, 2005	22.67	22.80	22.37	22.49	1,451,741	-0.10(-0.46%)
Jun 09, 2005	22.56	22.80	22.35	22.60	2,542,823	+0.06(+0.28%)
Jun 08, 2005	22.93	22.95	22.40	22.53	2,293,859	-0.39(-1.69%)
Jun 07, 2005	22.67	23.18	22.56	22.92	3,364,278	+0.36(+1.60%)
Jun 06, 2005	22.28	22.61	22.28	22.56	1,383,684	+0.16(+0.71%)
Jun 03, 2005	22.65	22.77	22.28	22.40	1,552,310	-0.28(-1.25%)
Jun 02, 2005	22.46	22.74	22.36	22.69	2,900,160	+0.34(+1.52%)
Jun 01, 2005	22.15	22.56	22.04	22.35	3,168,198	+0.19(+0.84%)
May 31, 2005	22.40	22.49	22.04	22.16	4,129,524	-0.25(-1.11%)
May 27, 2005	22.42	22.48	22.27	22.41	1,293,808	+0.09(+0.40%)
May 26, 2005	22.18	22.40	22.16	22.32	2,866,348	+0.24(+1.10%)
May 25, 2005	22.14	22.28	22.01	22.08	1,226,763	-0.07(-0.31%)
May 24, 2005	22.48	22.49	22.04	22.15	2,208,895	-0.33(-1.48%)
May 23, 2005	22.10	22.49	22.06	22.48	2,126,678	+0.37(+1.69%)
May 20, 2005	22.13	22.22	22.01	22.10	1,965,132	+0.03(+0.13%)
May 19, 2005	22.15	22.44	22.01	22.08	2,425,782	+0.06(+0.25%)
May 18, 2005	21.71	22.19	21.71	22.02	3,213,281	+0.60(+2.81%)
May 17, 2005	21.00	21.44	21.00	21.42	2,783,552	+0.44(+2.11%)
May 16, 2005	20.78	21.09	20.75	20.98	3,185,248	+0.20(+0.97%)
May 13, 2005	21.01	21.04	20.46	20.78	3,601,394	-0.17(-0.83%)
May 12, 2005	21.16	21.21	20.84	20.95	3,576,686	-0.21(-1.01%)
May 11, 2005	21.20	21.35	20.98	21.16	2,692,376	+0.06(+0.30%)
May 10, 2005	21.36	21.41	21.00	21.10	3,634,050	-0.26(-1.20%)
May 09, 2005	21.36	21.42	21.18	21.36	2,987,290	+0.09(+0.42%)
May 06, 2005	21.25	21.42	21.07	21.27	6,327,438	+0.13(+0.62%)
May 05, 2005	20.93	21.38	20.90	21.14	4,531,798	+0.21(+1.03%)
May 04, 2005	20.67	21.00	20.66	20.92	5,573,607	+0.24(+1.14%)
May 03, 2005	21.21	21.36	20.67	20.69	13,079,258	-1.46(-6.59%)

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.