Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.45	20.58	20.17	20.22	691,501	-0.30(-1.46%)
Jul 28, 2005	20.29	20.62	20.29	20.52	881,883	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,567	-0.15(-0.75%)
Jul 26, 2005	20.77	20.89	20.43	20.49	1,313,798	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,567	-0.33(-1.58%)
Jul 22, 2005	21.11	21.34	20.89	21.11	1,014,822	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.96	21.02	1,454,122	-0.31(-1.46%)
Jul 20, 2005	21.00	22.02	20.98	21.33	3,729,950	+0.67(+3.24%)
Jul 19, 2005	20.13	21.02	20.06	20.66	2,327,526	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,509	+0.02(+0.09%)
Jul 15, 2005	19.91	19.99	19.76	19.95	1,020,566	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.95	3,363,410	-0.18(-0.87%)
Jul 13, 2005	19.94	20.44	19.87	20.12	3,358,213	+0.41(+2.06%)
Jul 12, 2005	19.96	19.96	19.69	19.72	1,163,352	-0.23(-1.15%)
Jul 11, 2005	19.78	20.04	19.76	19.95	1,027,678	-0.01(-0.07%)
Jul 08, 2005	19.70	20.02	19.56	19.96	777,939	+0.28(+1.41%)
Jul 07, 2005	19.61	19.71	19.47	19.68	931,119	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,469	-0.26(-1.29%)
Jul 05, 2005	20.10	20.16	19.98	20.07	651,565	-0.02(-0.11%)
Jul 01, 2005	19.83	20.10	19.71	20.10	1,048,467	+0.35(+1.80%)
Jun 30, 2005	20.13	20.26	19.69	19.74	1,416,374	-0.47(-2.33%)
Jun 29, 2005	20.44	20.67	20.13	20.21	844,682	-0.21(-1.02%)
Jun 28, 2005	20.25	20.51	20.00	20.42	826,902	+0.22(+1.10%)
Jun 27, 2005	20.14	20.39	19.96	20.20	760,706	+0.12(+0.58%)
Jun 24, 2005	20.47	20.47	20.08	20.08	1,142,016	-0.45(-2.21%)
Jun 23, 2005	21.09	21.11	20.47	20.53	1,382,182	-0.54(-2.58%)
Jun 22, 2005	20.99	21.23	20.97	21.08	1,863,607	+0.14(+0.68%)
Jun 21, 2005	20.18	21.02	20.14	20.94	2,173,524	+0.68(+3.38%)
Jun 20, 2005	20.55	20.55	20.06	20.25	1,914,211	-0.44(-2.12%)
Jun 17, 2005	20.11	21.01	19.92	20.69	3,226,368	+1.22(+6.25%)
Jun 16, 2005	19.00	19.50	18.86	19.47	1,789,205	+0.54(+2.88%)
Jun 15, 2005	19.22	19.24	18.88	18.93	1,035,610	-0.33(-1.71%)
Jun 14, 2005	19.38	19.44	19.24	19.26	1,250,337	-0.18(-0.94%)
Jun 13, 2005	19.45	19.59	19.38	19.44	603,422	-0.05(-0.24%)
Jun 10, 2005	19.68	19.79	19.39	19.49	677,824	-0.19(-0.97%)
Jun 09, 2005	19.79	19.89	19.54	19.68	904,313	-0.11(-0.54%)
Jun 08, 2005	20.33	20.33	19.78	19.79	692,322	-0.31(-1.53%)
Jun 07, 2005	20.29	20.34	19.84	20.09	2,228,505	+0.72(+3.70%)
Jun 06, 2005	19.19	19.39	19.16	19.38	1,352,093	+0.17(+0.88%)
Jun 03, 2005	19.12	19.36	19.02	19.21	971,056	+0.11(+0.55%)
Jun 02, 2005	19.03	19.24	19.00	19.10	622,570	+0.04(+0.23%)
Jun 01, 2005	19.20	19.32	18.89	19.06	1,540,833	-0.12(-0.65%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,361	-0.19(-1.00%)
May 27, 2005	19.69	19.69	19.27	19.38	988,562	-0.15(-0.77%)
May 26, 2005	19.28	19.66	19.28	19.53	1,228,181	+0.32(+1.68%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,453	-0.48(-2.41%)
May 24, 2005	20.13	20.13	19.56	19.68	1,635,751	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.05	1,065,153	-0.19(-0.94%)
May 20, 2005	20.36	20.36	20.01	20.24	1,044,090	-0.14(-0.68%)
May 19, 2005	20.48	20.62	20.17	20.38	874,771	-0.08(-0.39%)
May 18, 2005	19.89	20.58	19.77	20.46	1,648,333	+0.53(+2.66%)
May 17, 2005	19.38	20.09	19.38	19.93	1,695,382	+0.28(+1.43%)
May 16, 2005	19.43	19.65	19.10	19.65	2,898,124	+0.16(+0.83%)
May 13, 2005	19.38	19.80	19.35	19.49	2,135,503	-0.11(-0.56%)
May 12, 2005	19.78	20.05	19.52	19.60	4,339,937	-0.87(-4.25%)
May 11, 2005	20.75	20.88	20.05	20.47	2,518,728	-0.25(-1.18%)
May 10, 2005	21.31	21.42	20.65	20.71	5,721,572	-0.64(-2.98%)
May 09, 2005	21.26	21.35	21.14	21.35	600,687	-0.05(-0.22%)
May 06, 2005	21.44	21.62	21.26	21.39	803,651	+0.03(+0.12%)
May 05, 2005	21.14	21.46	21.13	21.37	1,142,290	+0.15(+0.69%)
May 04, 2005	21.24	21.26	20.84	21.22	2,605,439	-0.04(-0.17%)
May 03, 2005	21.09	21.39	21.02	21.26	1,299,027	+0.08(+0.40%)

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.