Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.45	20.58	20.17	20.21	691,631	-0.30(-1.46%)
Jul 28, 2005	20.29	20.61	20.29	20.51	882,048	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,787	-0.15(-0.75%)
Jul 26, 2005	20.76	20.89	20.42	20.49	1,314,044	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,828	-0.33(-1.58%)
Jul 22, 2005	21.10	21.33	20.88	21.10	1,015,012	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.95	21.02	1,454,395	-0.31(-1.46%)
Jul 20, 2005	21.00	22.01	20.98	21.33	3,730,649	+0.67(+3.24%)
Jul 19, 2005	20.12	21.02	20.06	20.66	2,327,962	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,731	+0.02(+0.09%)
Jul 15, 2005	19.90	19.99	19.75	19.95	1,020,757	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.94	3,364,040	-0.18(-0.87%)
Jul 13, 2005	19.94	20.43	19.86	20.12	3,358,842	+0.41(+2.06%)
Jul 12, 2005	19.95	19.96	19.68	19.71	1,163,570	-0.23(-1.15%)
Jul 11, 2005	19.78	20.03	19.76	19.94	1,027,870	-0.01(-0.07%)
Jul 08, 2005	19.70	20.01	19.56	19.96	778,084	+0.28(+1.41%)
Jul 07, 2005	19.61	19.70	19.47	19.68	931,294	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,643	-0.26(-1.29%)
Jul 05, 2005	20.09	20.16	19.98	20.07	651,687	-0.02(-0.11%)
Jul 01, 2005	19.82	20.10	19.70	20.09	1,048,663	+0.35(+1.80%)
Jun 30, 2005	20.12	20.26	19.69	19.74	1,416,639	-0.47(-2.33%)
Jun 29, 2005	20.44	20.66	20.13	20.21	844,840	-0.21(-1.02%)
Jun 28, 2005	20.25	20.50	20.00	20.42	827,057	+0.22(+1.10%)
Jun 27, 2005	20.14	20.39	19.95	20.19	760,848	+0.12(+0.58%)
Jun 24, 2005	20.47	20.47	20.08	20.08	1,142,230	-0.45(-2.21%)
Jun 23, 2005	21.09	21.10	20.47	20.53	1,382,441	-0.54(-2.58%)
Jun 22, 2005	20.98	21.23	20.96	21.08	1,863,956	+0.14(+0.68%)
Jun 21, 2005	20.18	21.02	20.14	20.93	2,173,932	+0.68(+3.38%)
Jun 20, 2005	20.54	20.54	20.06	20.25	1,914,570	-0.44(-2.12%)
Jun 17, 2005	20.10	21.01	19.92	20.69	3,226,973	+1.22(+6.25%)
Jun 16, 2005	19.00	19.49	18.86	19.47	1,789,540	+0.54(+2.88%)
Jun 15, 2005	19.21	19.24	18.88	18.93	1,035,805	-0.33(-1.71%)
Jun 14, 2005	19.37	19.44	19.23	19.26	1,250,571	-0.18(-0.94%)
Jun 13, 2005	19.45	19.58	19.37	19.44	603,535	-0.05(-0.24%)
Jun 10, 2005	19.68	19.79	19.39	19.49	677,951	-0.19(-0.97%)
Jun 09, 2005	19.79	19.88	19.54	19.68	904,482	-0.11(-0.54%)
Jun 08, 2005	20.32	20.32	19.77	19.78	692,451	-0.31(-1.53%)
Jun 07, 2005	20.29	20.34	19.84	20.09	2,228,923	+0.72(+3.70%)
Jun 06, 2005	19.19	19.39	19.16	19.37	1,352,346	+0.17(+0.88%)
Jun 03, 2005	19.12	19.35	19.02	19.20	971,238	+0.11(+0.56%)
Jun 02, 2005	19.02	19.23	18.99	19.10	622,686	+0.04(+0.23%)
Jun 01, 2005	19.19	19.32	18.89	19.05	1,541,122	-0.12(-0.65%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,701	-0.19(-1.00%)
May 27, 2005	19.68	19.68	19.27	19.37	988,747	-0.15(-0.77%)
May 26, 2005	19.28	19.65	19.28	19.52	1,228,411	+0.32(+1.67%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,856	-0.48(-2.42%)
May 24, 2005	20.12	20.12	19.56	19.68	1,636,057	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.04	1,065,352	-0.19(-0.94%)
May 20, 2005	20.35	20.35	20.00	20.23	1,044,286	-0.14(-0.68%)
May 19, 2005	20.48	20.61	20.16	20.37	874,935	-0.08(-0.39%)
May 18, 2005	19.89	20.57	19.76	20.45	1,648,642	+0.53(+2.66%)
May 17, 2005	19.37	20.09	19.37	19.92	1,695,699	+0.28(+1.43%)
May 16, 2005	19.42	19.65	19.10	19.64	2,898,667	+0.16(+0.83%)
May 13, 2005	19.38	19.79	19.35	19.48	2,135,903	-0.11(-0.56%)
May 12, 2005	19.77	20.04	19.52	19.59	4,340,750	-0.87(-4.25%)
May 11, 2005	20.74	20.88	20.05	20.46	2,519,200	-0.24(-1.18%)
May 10, 2005	21.31	21.42	20.64	20.71	5,722,644	-0.64(-2.98%)
May 09, 2005	21.25	21.35	21.14	21.34	600,799	-0.05(-0.22%)
May 06, 2005	21.44	21.61	21.26	21.39	803,802	+0.03(+0.12%)
May 05, 2005	21.13	21.46	21.13	21.36	1,142,504	+0.15(+0.69%)
May 04, 2005	21.23	21.25	20.83	21.22	2,605,927	-0.04(-0.17%)
May 03, 2005	21.09	21.38	21.02	21.25	1,299,270	+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.