Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.35	25.46	25.21	25.29	331,190	-0.04(-0.17%)
Jul 28, 2005	25.09	25.38	25.04	25.33	209,631	+0.40(+1.60%)
Jul 27, 2005	24.89	24.95	24.66	24.93	295,869	+0.06(+0.22%)
Jul 26, 2005	24.91	24.94	24.75	24.88	146,329	+0.02(+0.06%)
Jul 25, 2005	25.07	25.16	24.82	24.86	166,053	-0.18(-0.71%)
Jul 22, 2005	24.85	25.04	24.71	25.04	142,200	+0.36(+1.45%)
Jul 21, 2005	25.12	25.14	24.66	24.68	196,328	-0.41(-1.63%)
Jul 20, 2005	24.75	25.13	24.73	25.09	347,245	+0.27(+1.07%)
Jul 19, 2005	24.60	24.82	24.46	24.82	390,823	+0.34(+1.40%)
Jul 18, 2005	24.62	24.62	24.39	24.48	247,246	-0.15(-0.61%)
Jul 15, 2005	24.56	24.65	24.45	24.63	595,867	+0.05(+0.19%)
Jul 14, 2005	24.99	25.00	24.50	24.59	241,282	-0.13(-0.53%)
Jul 13, 2005	24.88	24.90	24.67	24.72	182,567	-0.19(-0.76%)
Jul 12, 2005	24.91	25.01	24.80	24.91	329,355	-0.02(-0.08%)
Jul 11, 2005	24.80	24.98	24.78	24.93	232,108	+0.35(+1.42%)
Jul 08, 2005	24.24	24.65	24.24	24.58	453,207	+0.37(+1.52%)
Jul 07, 2005	23.90	24.22	23.83	24.21	200,916	+0.07(+0.30%)
Jul 06, 2005	24.26	24.34	24.06	24.14	260,090	-0.16(-0.67%)
Jul 05, 2005	23.90	24.30	23.90	24.30	405,501	+0.36(+1.51%)
Jul 01, 2005	23.89	23.94	23.74	23.94	4,460,062	+0.18(+0.74%)
Jun 30, 2005	23.88	23.99	23.76	23.76	130,274	-0.00(-0.02%)
Jun 29, 2005	23.75	23.85	23.72	23.77	388,529	+0.03(+0.11%)
Jun 28, 2005	23.41	23.74	23.41	23.74	560,546	+0.39(+1.66%)
Jun 27, 2005	23.22	23.35	23.21	23.35	129,356	+0.11(+0.49%)
Jun 24, 2005	23.61	23.61	23.18	23.24	766,967	-0.32(-1.35%)
Jun 23, 2005	23.85	23.93	23.56	23.56	130,733	-0.34(-1.41%)
Jun 22, 2005	23.93	23.98	23.75	23.89	185,319	-0.01(-0.05%)
Jun 21, 2005	23.97	23.97	23.78	23.90	196,328	-0.04(-0.17%)
Jun 20, 2005	23.94	24.01	23.81	23.95	144,494	-0.02(-0.10%)
Jun 17, 2005	24.15	24.17	23.87	23.97	164,677	-0.03(-0.13%)
Jun 16, 2005	23.77	24.00	23.71	24.00	487,152	+0.25(+1.04%)
Jun 15, 2005	23.71	23.76	23.51	23.75	182,108	+0.13(+0.55%)
Jun 14, 2005	23.50	23.65	23.49	23.62	271,099	+0.07(+0.30%)
Jun 13, 2005	23.44	23.61	23.36	23.55	226,603	+0.11(+0.46%)
Jun 10, 2005	23.49	23.56	23.33	23.44	317,429	-0.03(-0.12%)
Jun 09, 2005	23.26	23.49	23.16	23.47	214,677	+0.17(+0.71%)
Jun 08, 2005	23.56	23.57	23.24	23.31	246,787	-0.18(-0.78%)
Jun 07, 2005	23.56	23.81	23.45	23.49	189,448	+0.03(+0.14%)
Jun 06, 2005	23.36	23.47	23.24	23.46	246,328	+0.11(+0.46%)
Jun 03, 2005	23.45	23.55	23.27	23.35	206,879	-0.14(-0.58%)
Jun 02, 2005	23.40	23.51	23.37	23.49	242,658	+0.04(+0.19%)
Jun 01, 2005	23.23	23.51	23.20	23.44	199,081	+0.29(+1.26%)
May 31, 2005	23.31	23.31	23.11	23.15	206,879	-0.05(-0.20%)
May 27, 2005	23.18	23.26	23.05	23.20	363,300	+0.03(+0.15%)
May 26, 2005	22.97	23.16	22.97	23.16	197,705	+0.30(+1.33%)
May 25, 2005	23.08	23.08	22.80	22.86	191,741	-0.25(-1.08%)
May 24, 2005	22.96	23.12	22.96	23.11	283,484	+0.08(+0.37%)
May 23, 2005	22.94	23.16	22.87	23.03	271,557	+0.13(+0.58%)
May 20, 2005	22.96	22.96	22.73	22.89	175,686	-0.09(-0.37%)
May 19, 2005	22.84	22.98	22.82	22.98	312,841	+0.11(+0.50%)
May 18, 2005	22.62	22.89	22.56	22.86	350,456	+0.48(+2.15%)
May 17, 2005	22.19	22.42	22.11	22.38	248,622	+0.20(+0.90%)
May 16, 2005	21.91	22.18	21.89	22.18	262,842	+0.27(+1.22%)
May 13, 2005	22.13	22.13	21.73	21.91	244,493	-0.10(-0.48%)
May 12, 2005	22.35	22.42	21.97	22.02	158,255	-0.28(-1.26%)
May 11, 2005	22.37	22.37	22.02	22.30	251,374	+0.01(+0.03%)
May 10, 2005	22.50	22.50	22.26	22.29	184,402	-0.35(-1.56%)
May 09, 2005	22.45	22.65	22.35	22.65	322,016	+0.27(+1.21%)
May 06, 2005	22.43	22.49	22.32	22.38	238,071	+0.04(+0.19%)
May 05, 2005	22.29	22.47	22.19	22.33	433,024	+0.07(+0.32%)
May 04, 2005	22.04	22.32	21.96	22.26	258,255	+0.19(+0.88%)
May 03, 2005	21.93	22.11	21.83	22.07	251,374	+0.12(+0.57%)

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.