Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.73	23.75	23.43	23.47	678,501	-0.28(-1.16%)
Jul 28, 2005	23.58	23.78	23.51	23.74	622,461	+0.34(+1.45%)
Jul 27, 2005	23.29	23.43	23.22	23.40	418,790	+0.19(+0.84%)
Jul 26, 2005	23.17	23.30	23.14	23.21	428,432	-0.16(-0.67%)
Jul 25, 2005	23.30	23.45	23.27	23.36	453,137	+0.29(+1.25%)
Jul 22, 2005	22.85	23.08	22.82	23.08	575,460	+0.17(+0.76%)
Jul 21, 2005	23.02	23.09	22.80	22.90	1,367,246	-0.25(-1.08%)
Jul 20, 2005	23.01	23.21	22.80	23.15	1,046,676	+0.01(+0.04%)
Jul 19, 2005	22.86	23.15	22.82	23.14	820,107	+0.27(+1.18%)
Jul 18, 2005	22.89	22.93	22.76	22.87	526,049	+0.14(+0.61%)
Jul 15, 2005	22.64	22.85	22.63	22.73	585,704	-0.24(-1.04%)
Jul 14, 2005	23.26	23.29	22.95	22.97	1,523,314	-0.06(-0.27%)
Jul 13, 2005	23.11	23.17	23.03	23.03	568,230	-0.02(-0.10%)
Jul 12, 2005	22.91	23.15	22.90	23.06	486,279	+0.19(+0.83%)
Jul 11, 2005	22.76	22.98	22.74	22.87	862,890	+0.24(+1.08%)
Jul 08, 2005	22.58	22.84	22.57	22.62	1,316,630	+0.39(+1.74%)
Jul 07, 2005	21.87	22.27	21.87	22.24	755,631	+0.18(+0.81%)
Jul 06, 2005	22.12	22.24	22.03	22.06	1,155,139	+0.31(+1.43%)
Jul 05, 2005	21.55	21.75	21.54	21.75	1,155,139	+0.46(+2.14%)
Jul 01, 2005	21.36	21.38	21.19	21.29	655,603	+0.02(+0.08%)
Jun 30, 2005	21.31	21.45	21.22	21.28	427,227	+0.02(+0.12%)
Jun 29, 2005	21.22	21.33	21.19	21.25	325,391	-0.17(-0.81%)
Jun 28, 2005	21.46	21.56	21.42	21.42	674,886	+0.06(+0.29%)
Jun 27, 2005	21.23	21.38	21.22	21.36	745,387	+0.04(+0.17%)
Jun 24, 2005	21.51	21.53	21.25	21.33	579,678	+0.04(+0.17%)
Jun 23, 2005	21.26	21.54	21.23	21.29	921,942	-0.06(-0.29%)
Jun 22, 2005	21.34	21.44	21.24	21.35	384,444	+0.02(+0.10%)
Jun 21, 2005	21.37	21.46	21.28	21.33	697,181	-0.21(-0.96%)
Jun 20, 2005	21.59	21.59	21.42	21.53	638,128	-0.90(-4.03%)
Jun 17, 2005	22.36	22.53	22.27	22.44	1,085,843	+0.34(+1.53%)
Jun 16, 2005	21.94	22.12	21.85	22.10	1,022,572	+0.15(+0.70%)
Jun 15, 2005	21.87	21.97	21.85	21.95	456,150	-0.05(-0.25%)
Jun 14, 2005	21.92	22.03	21.92	22.00	367,571	+0.03(+0.16%)
Jun 13, 2005	21.73	22.01	21.66	21.97	662,834	+0.25(+1.17%)
Jun 10, 2005	21.84	21.85	21.58	21.71	512,190	-0.17(-0.78%)
Jun 09, 2005	21.66	21.91	21.58	21.88	380,226	+0.23(+1.06%)
Jun 08, 2005	21.94	21.97	21.61	21.65	509,780	+0.00(+0.00%)
Jun 07, 2005	21.76	21.81	21.65	21.65	490,497	+0.03(+0.12%)
Jun 06, 2005	21.72	21.76	21.57	21.63	465,189	+0.17(+0.81%)
Jun 03, 2005	21.52	21.61	21.39	21.45	578,473	-0.23(-1.07%)
Jun 02, 2005	21.58	21.77	21.56	21.69	267,544	+0.20(+0.92%)
Jun 01, 2005	21.29	21.54	21.29	21.49	467,599	+0.20(+0.94%)
May 31, 2005	21.24	21.37	21.23	21.29	1,092,471	-0.53(-2.44%)
May 27, 2005	21.64	21.82	21.54	21.82	438,073	+0.11(+0.50%)
May 26, 2005	21.77	21.78	21.64	21.71	335,032	+0.14(+0.65%)
May 25, 2005	21.62	21.68	21.53	21.57	568,230	+0.19(+0.89%)
May 24, 2005	21.33	21.42	21.28	21.38	747,195	+0.14(+0.67%)
May 23, 2005	21.09	21.27	21.09	21.24	653,795	+0.16(+0.77%)
May 20, 2005	21.12	21.14	20.98	21.08	578,473	+0.07(+0.34%)
May 19, 2005	20.89	21.07	20.88	21.01	1,043,060	+0.17(+0.81%)
May 18, 2005	20.72	20.88	20.70	20.84	752,015	+0.47(+2.29%)
May 17, 2005	20.35	20.43	20.26	20.37	452,535	+0.02(+0.12%)
May 16, 2005	20.25	20.36	20.17	20.35	787,567	+0.02(+0.07%)
May 13, 2005	20.38	20.51	20.22	20.33	1,340,733	-0.23(-1.13%)
May 12, 2005	20.92	20.94	20.56	20.56	1,071,381	-0.29(-1.37%)
May 11, 2005	20.91	21.00	20.73	20.85	404,931	-0.05(-0.23%)
May 10, 2005	20.96	21.05	20.85	20.90	338,648	-0.22(-1.05%)
May 09, 2005	20.96	21.12	20.89	21.12	383,238	+0.04(+0.20%)
May 06, 2005	21.04	21.19	21.02	21.08	518,818	-0.13(-0.63%)
May 05, 2005	21.20	21.26	21.03	21.21	412,162	+0.17(+0.80%)
May 04, 2005	20.90	21.06	20.84	21.04	466,997	+0.25(+1.21%)
May 03, 2005	20.99	21.00	20.75	20.79	716,463	-0.24(-1.15%)

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.