Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.54	21.00	20.54	20.99	10,992,726	+0.60(+2.94%)
Jul 28, 2005	20.27	20.50	20.27	20.39	6,955,882	+0.13(+0.67%)
Jul 27, 2005	20.44	20.49	20.18	20.25	10,028,475	-0.19(-0.92%)
Jul 26, 2005	20.63	20.72	20.40	20.44	7,788,259	-0.18(-0.85%)
Jul 25, 2005	20.63	20.74	20.53	20.62	6,436,110	-0.22(-1.03%)
Jul 22, 2005	20.57	20.85	20.54	20.83	7,723,510	+0.11(+0.52%)
Jul 21, 2005	20.54	21.04	20.38	20.73	8,228,431	-0.08(-0.39%)
Jul 20, 2005	20.66	20.87	20.60	20.81	7,146,712	+0.03(+0.16%)
Jul 19, 2005	20.80	20.85	20.70	20.77	7,068,449	-0.03(-0.16%)
Jul 18, 2005	20.75	20.85	20.60	20.81	7,764,201	-0.06(-0.29%)
Jul 15, 2005	20.15	20.92	19.93	20.87	21,517,212	+0.94(+4.70%)
Jul 14, 2005	19.94	20.16	19.89	19.93	13,494,758	+0.01(+0.03%)
Jul 13, 2005	19.64	19.94	19.64	19.93	9,611,173	+0.29(+1.47%)
Jul 12, 2005	19.68	19.70	19.53	19.64	7,832,068	+0.13(+0.66%)
Jul 11, 2005	19.45	19.57	19.36	19.51	8,818,001	+0.22(+1.12%)
Jul 08, 2005	18.85	19.44	18.71	19.29	13,839,738	+0.44(+2.32%)
Jul 07, 2005	18.54	18.89	18.42	18.85	9,253,421	+0.20(+1.08%)
Jul 06, 2005	18.83	18.85	18.59	18.65	6,994,345	-0.18(-0.97%)
Jul 05, 2005	18.73	18.91	18.66	18.83	5,966,385	+0.02(+0.11%)
Jul 01, 2005	18.73	18.94	18.67	18.81	6,663,473	+0.13(+0.68%)
Jun 30, 2005	18.89	18.99	18.68	18.69	11,972,718	-0.11(-0.57%)
Jun 29, 2005	19.06	19.15	18.77	18.79	9,484,794	-0.22(-1.17%)
Jun 28, 2005	18.96	19.18	18.94	19.02	7,609,160	+0.05(+0.28%)
Jun 27, 2005	18.99	19.16	18.94	18.96	5,216,725	-0.08(-0.42%)
Jun 24, 2005	19.24	19.31	19.00	19.04	10,460,777	-0.20(-1.02%)
Jun 23, 2005	19.49	19.60	19.23	19.24	10,187,971	-0.30(-1.55%)
Jun 22, 2005	19.70	19.72	19.50	19.54	6,361,708	-0.01(-0.07%)
Jun 21, 2005	19.50	19.65	19.42	19.55	8,703,354	-0.01(-0.07%)
Jun 20, 2005	19.43	19.64	19.39	19.57	5,609,970	+0.04(+0.21%)
Jun 17, 2005	19.80	19.80	19.51	19.53	10,945,798	-0.09(-0.45%)
Jun 16, 2005	19.53	19.66	19.48	19.62	7,285,120	+0.12(+0.62%)
Jun 15, 2005	19.73	19.78	19.39	19.49	10,103,768	-0.24(-1.19%)
Jun 14, 2005	19.63	19.90	19.63	19.73	7,273,833	+0.13(+0.65%)
Jun 13, 2005	19.59	19.83	19.47	19.60	12,121,670	-0.28(-1.42%)
Jun 10, 2005	19.60	19.89	19.51	19.88	11,862,972	+0.37(+1.90%)
Jun 09, 2005	19.68	19.71	19.36	19.51	12,316,807	-0.17(-0.86%)
Jun 08, 2005	19.91	19.97	19.65	19.68	16,717,343	-0.23(-1.15%)
Jun 07, 2005	20.44	20.53	19.74	19.91	17,447,696	-0.57(-2.76%)
Jun 06, 2005	20.48	20.50	20.34	20.48	6,035,440	-0.07(-0.33%)
Jun 03, 2005	20.90	20.93	20.52	20.54	5,664,769	-0.41(-1.96%)
Jun 02, 2005	20.80	21.02	20.74	20.96	4,700,666	+0.07(+0.32%)
Jun 01, 2005	20.77	20.98	20.67	20.89	6,272,159	+0.05(+0.26%)
May 31, 2005	20.98	20.98	20.83	20.83	8,244,470	-0.22(-1.02%)
May 27, 2005	21.14	21.14	20.99	21.05	4,354,350	-0.15(-0.70%)
May 26, 2005	20.87	21.20	20.85	21.20	7,495,405	+0.40(+1.91%)
May 25, 2005	20.79	20.87	20.72	20.80	5,587,397	+0.01(+0.06%)
May 24, 2005	21.00	21.07	20.65	20.79	7,691,433	-0.30(-1.44%)
May 23, 2005	20.77	21.21	20.77	21.09	6,630,207	+0.26(+1.23%)
May 20, 2005	20.81	20.97	20.69	20.83	5,969,206	-0.02(-0.10%)
May 19, 2005	20.75	20.89	20.64	20.85	7,437,042	+0.26(+1.28%)
May 18, 2005	20.30	20.65	20.25	20.59	7,720,986	+0.41(+2.04%)
May 17, 2005	20.13	20.24	19.97	20.18	5,093,465	+0.06(+0.30%)
May 16, 2005	20.00	20.20	19.93	20.12	5,734,715	+0.15(+0.78%)
May 13, 2005	19.96	20.09	19.86	19.97	6,630,802	-0.09(-0.44%)
May 12, 2005	20.19	20.26	20.05	20.05	7,223,935	-0.05(-0.23%)
May 11, 2005	20.21	20.30	20.00	20.10	8,584,104	-0.17(-0.83%)
May 10, 2005	20.17	20.42	20.07	20.27	6,681,591	-0.01(-0.07%)
May 09, 2005	20.00	20.30	19.93	20.28	9,008,237	+0.50(+2.52%)
May 06, 2005	20.17	20.23	19.78	19.78	9,327,823	-0.38(-1.87%)
May 05, 2005	20.33	20.39	20.04	20.16	6,984,395	-0.13(-0.63%)
May 04, 2005	20.06	20.38	20.02	20.29	7,171,958	+0.22(+1.11%)
May 03, 2005	20.01	20.20	19.93	20.07	10,157,081	+0.15(+0.78%)

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.