Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.19	23.19	22.27	22.60	3,500	-0.71(-3.04%)
Jul 28, 2005	22.84	23.30	22.05	23.30	5,770	+0.46(+2.03%)
Jul 27, 2005	22.35	22.87	22.35	22.84	3,118	+0.51(+2.29%)
Jul 26, 2005	22.01	22.33	21.76	22.33	23,739	+0.42(+1.94%)
Jul 25, 2005	21.98	22.22	21.88	21.90	12,773	-0.31(-1.42%)
Jul 22, 2005	22.78	23.41	21.77	22.22	28,936	-0.75(-3.25%)
Jul 21, 2005	23.43	23.59	22.79	22.97	9,273	-0.62(-2.63%)
Jul 20, 2005	23.50	23.98	23.50	23.59	8,229	-0.16(-0.66%)
Jul 19, 2005	23.87	23.93	23.46	23.74	5,778	+0.16(+0.67%)
Jul 18, 2005	23.98	23.98	23.59	23.59	6,040	-0.21(-0.89%)
Jul 15, 2005	23.82	23.82	23.71	23.80	3,183	-0.31(-1.27%)
Jul 14, 2005	24.82	25.03	24.11	24.11	11,202	-0.75(-3.04%)
Jul 13, 2005	24.87	25.04	24.52	24.86	1,144	-0.06(-0.22%)
Jul 12, 2005	24.95	25.16	24.62	24.92	9,123	+0.48(+1.96%)
Jul 11, 2005	24.71	25.20	24.37	24.44	7,112	-0.52(-2.08%)
Jul 08, 2005	25.29	25.29	24.72	24.96	7,758	-0.20(-0.81%)
Jul 07, 2005	24.62	25.16	23.89	25.16	3,306	+0.56(+2.27%)
Jul 06, 2005	25.24	25.24	24.23	24.60	4,063	-0.56(-2.22%)
Jul 05, 2005	24.40	25.28	23.89	25.16	19,332	+0.75(+3.09%)
Jul 01, 2005	23.21	24.40	22.60	24.40	13,354	+0.79(+3.33%)
Jun 30, 2005	23.79	24.01	23.23	23.62	5,274	-0.11(-0.46%)
Jun 29, 2005	23.36	23.99	23.19	23.73	5,146	+0.14(+0.60%)
Jun 28, 2005	22.34	23.78	22.10	23.59	19,027	+1.05(+4.64%)
Jun 27, 2005	23.98	24.29	22.20	22.54	35,458	-1.52(-6.31%)
Jun 24, 2005	24.21	25.21	23.70	24.06	531,951	-0.09(-0.39%)
Jun 23, 2005	25.16	25.16	23.94	24.15	13,691	-1.05(-4.15%)
Jun 22, 2005	25.51	25.51	25.08	25.20	7,122	-0.28(-1.11%)
Jun 21, 2005	25.63	25.64	25.37	25.48	11,967	-0.46(-1.76%)
Jun 20, 2005	25.48	25.95	25.48	25.94	7,501	-0.20(-0.78%)
Jun 17, 2005	26.14	26.14	25.95	26.14	7,015	+0.20(+0.76%)
Jun 16, 2005	25.55	26.14	25.34	25.95	14,290	+0.16(+0.61%)
Jun 15, 2005	25.65	26.16	25.55	25.79	28,876	-0.34(-1.29%)
Jun 14, 2005	25.64	26.13	25.64	26.13	9,799	+0.04(+0.15%)
Jun 13, 2005	25.95	26.09	25.67	26.09	7,156	+0.01(+0.03%)
Jun 10, 2005	26.06	26.14	25.63	26.08	13,283	-0.03(-0.12%)
Jun 09, 2005	26.02	26.12	25.76	26.11	13,736	+0.20(+0.76%)
Jun 08, 2005	25.87	26.14	25.71	25.91	13,749	+0.28(+1.07%)
Jun 07, 2005	26.18	26.73	25.64	25.64	17,300	-0.54(-2.07%)
Jun 06, 2005	25.63	26.18	25.63	26.18	8,318	+0.20(+0.76%)
Jun 03, 2005	25.95	25.99	25.91	25.99	2,770	+0.06(+0.21%)
Jun 02, 2005	25.79	25.93	25.72	25.93	11,750	+0.14(+0.55%)
Jun 01, 2005	25.55	25.79	25.52	25.79	6,225	+0.24(+0.92%)
May 31, 2005	25.15	25.55	25.15	25.55	5,170	+0.02(+0.09%)
May 27, 2005	24.44	25.59	24.44	25.53	9,670	+1.12(+4.61%)
May 26, 2005	24.37	24.41	24.14	24.40	5,672	+0.03(+0.13%)
May 25, 2005	23.98	24.37	23.98	24.37	5,996	+0.43(+1.81%)
May 24, 2005	23.82	23.98	22.90	23.94	23,275	+0.75(+3.25%)
May 23, 2005	22.45	23.19	22.41	23.19	3,514	+0.00(+0.00%)
May 20, 2005	23.19	23.19	22.94	23.19	2,910	-0.01(-0.03%)
May 19, 2005	22.56	23.19	21.98	23.19	18,854	+0.00(+0.00%)
May 18, 2005	23.51	23.80	23.19	23.19	7,376	-0.19(-0.81%)
May 17, 2005	22.21	23.53	21.78	23.38	10,882	+1.39(+6.31%)
May 16, 2005	22.64	22.64	21.82	22.00	9,062	+3.88(+21.42%)
May 13, 2005	18.24	18.24	18.10	18.11	15,580	+0.02(+0.11%)
May 12, 2005	18.06	18.11	17.61	18.09	8,399	+0.03(+0.17%)
May 11, 2005	17.86	18.11	17.72	18.06	10,485	+0.03(+0.14%)
May 10, 2005	17.61	18.08	17.61	18.04	5,467	+0.43(+2.43%)
May 09, 2005	17.36	17.61	17.36	17.61	8,108	+0.25(+1.45%)
May 06, 2005	17.11	17.36	16.98	17.36	8,857	+0.25(+1.47%)
May 05, 2005	16.98	17.11	16.95	17.11	9,146	+0.15(+0.89%)
May 04, 2005	16.61	16.96	16.40	16.96	6,698	+0.13(+0.75%)
May 03, 2005	16.10	16.83	16.10	16.83	13,267	+0.40(+2.45%)

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.