Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.77	27.00	26.76	26.94	2,467,122	+0.41(+1.55%)
Jul 28, 2005	27.08	27.08	25.94	26.53	2,671,318	+0.16(+0.62%)
Jul 27, 2005	26.19	26.37	25.63	26.36	2,765,323	+0.26(+1.01%)
Jul 26, 2005	25.87	26.18	25.57	26.10	1,921,588	+0.02(+0.06%)
Jul 25, 2005	25.80	26.16	25.53	26.09	2,965,921	+0.34(+1.34%)
Jul 22, 2005	24.83	25.74	24.80	25.74	3,669,570	+1.21(+4.92%)
Jul 21, 2005	24.86	25.03	24.39	24.53	1,825,970	-0.32(-1.29%)
Jul 20, 2005	24.92	25.04	24.54	24.85	1,699,021	-0.16(-0.66%)
Jul 19, 2005	24.21	25.03	24.08	25.02	1,806,257	+0.98(+4.06%)
Jul 18, 2005	24.13	24.21	23.80	24.04	1,866,613	-0.21(-0.85%)
Jul 15, 2005	24.36	24.73	24.19	24.25	3,314,435	+0.01(+0.03%)
Jul 14, 2005	25.22	25.35	24.00	24.24	3,203,191	-0.75(-3.02%)
Jul 13, 2005	25.49	25.49	24.85	24.99	3,205,425	-0.38(-1.49%)
Jul 12, 2005	24.80	25.51	24.62	25.37	3,544,731	+0.75(+3.07%)
Jul 11, 2005	24.07	24.62	23.88	24.62	3,357,743	+0.65(+2.70%)
Jul 08, 2005	24.18	24.45	23.76	23.97	3,356,995	-0.08(-0.34%)
Jul 07, 2005	23.69	24.17	23.56	24.05	2,214,760	-0.09(-0.37%)
Jul 06, 2005	24.51	24.62	23.81	24.14	2,378,064	-0.25(-1.01%)
Jul 05, 2005	23.64	24.41	23.30	24.39	2,750,005	+0.93(+3.95%)
Jul 01, 2005	22.85	23.47	22.80	23.46	1,610,273	+0.62(+2.73%)
Jun 30, 2005	22.93	23.18	22.66	22.84	2,719,861	-0.02(-0.11%)
Jun 29, 2005	22.77	23.03	22.33	22.86	4,269,518	+0.17(+0.76%)
Jun 28, 2005	23.13	23.14	22.65	22.69	4,796,029	-0.41(-1.78%)
Jun 27, 2005	22.84	23.43	22.82	23.10	3,035,716	+0.39(+1.73%)
Jun 24, 2005	23.38	23.61	22.63	22.70	2,912,973	-0.47(-2.02%)
Jun 23, 2005	23.06	23.53	22.84	23.17	3,780,917	+0.11(+0.50%)
Jun 22, 2005	23.05	23.34	22.82	23.06	3,714,469	+0.01(+0.04%)
Jun 21, 2005	23.43	23.48	22.91	23.05	2,498,407	-0.55(-2.34%)
Jun 20, 2005	23.84	24.07	23.36	23.60	3,599,753	-0.12(-0.52%)
Jun 17, 2005	23.66	23.88	23.22	23.72	4,673,558	+0.04(+0.17%)
Jun 16, 2005	23.71	23.75	23.46	23.68	4,229,976	+0.00(+0.00%)
Jun 15, 2005	23.20	23.80	22.99	23.68	3,288,612	+0.62(+2.70%)
Jun 14, 2005	23.43	23.66	22.81	23.06	4,589,215	-0.36(-1.54%)
Jun 13, 2005	23.00	23.49	22.98	23.42	2,394,079	+0.08(+0.35%)
Jun 10, 2005	23.59	23.71	22.95	23.34	4,552,084	-0.16(-0.66%)
Jun 09, 2005	23.13	23.54	22.91	23.49	4,073,373	+0.66(+2.87%)
Jun 08, 2005	22.23	23.19	22.16	22.84	4,358,950	+0.63(+2.85%)
Jun 07, 2005	22.57	22.79	22.11	22.20	3,100,182	-0.21(-0.95%)
Jun 06, 2005	22.78	22.85	22.20	22.42	3,310,363	-0.11(-0.47%)
Jun 03, 2005	22.00	22.78	21.99	22.52	3,844,091	+0.49(+2.23%)
Jun 02, 2005	21.94	22.11	21.51	22.03	2,895,472	+0.08(+0.37%)
Jun 01, 2005	21.71	22.29	21.70	21.95	3,494,711	+0.25(+1.13%)
May 31, 2005	21.24	21.74	20.84	21.70	6,367,365	+0.49(+2.32%)
May 27, 2005	20.72	21.30	20.69	21.21	2,408,496	+0.59(+2.87%)
May 26, 2005	20.90	20.92	20.50	20.62	3,885,105	-0.07(-0.36%)
May 25, 2005	20.25	20.90	19.90	20.69	4,146,528	+0.49(+2.44%)
May 24, 2005	20.10	20.41	20.03	20.20	3,415,661	+0.13(+0.65%)
May 23, 2005	19.79	20.17	19.50	20.07	3,904,101	+0.27(+1.37%)
May 20, 2005	19.99	20.25	19.73	19.80	2,588,144	-0.23(-1.15%)
May 19, 2005	19.67	20.42	19.67	20.03	2,823,335	+0.30(+1.54%)
May 18, 2005	20.38	20.50	19.59	19.73	3,519,982	-0.44(-2.20%)
May 17, 2005	19.53	20.31	19.50	20.17	2,509,589	+0.58(+2.97%)
May 16, 2005	19.69	19.69	19.24	19.59	4,645,992	-0.34(-1.73%)
May 13, 2005	20.51	20.55	19.73	19.93	4,104,576	-0.47(-2.29%)
May 12, 2005	21.82	21.89	19.97	20.40	6,546,280	-1.54(-7.03%)
May 11, 2005	21.60	22.01	21.33	21.94	3,704,220	+0.21(+0.94%)
May 10, 2005	21.84	22.27	21.56	21.74	5,658,797	-0.07(-0.34%)
May 09, 2005	21.24	21.91	21.24	21.81	3,019,123	+0.53(+2.51%)
May 06, 2005	21.27	21.41	21.11	21.28	2,384,714	+0.21(+1.01%)
May 05, 2005	21.06	21.31	20.71	21.06	2,682,994	+0.11(+0.55%)
May 04, 2005	20.54	20.95	20.24	20.95	5,004,487	+0.59(+2.90%)
May 03, 2005	20.51	20.61	20.10	20.36	3,768,363	-0.22(-1.08%)

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.