Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.72	28.05	27.19	27.55	847,700	-0.29(-1.04%)
Jul 28, 2005	26.50	27.90	26.38	27.84	2,005,500	+1.86(+7.16%)
Jul 27, 2005	25.74	26.09	25.51	25.98	572,700	+0.27(+1.05%)
Jul 26, 2005	25.54	26.09	25.27	25.71	774,500	+0.17(+0.67%)
Jul 25, 2005	25.80	26.18	25.46	25.54	616,700	-0.13(-0.51%)
Jul 22, 2005	25.42	26.10	25.38	25.67	1,001,400	+0.25(+0.98%)
Jul 21, 2005	26.01	26.01	25.17	25.42	1,218,700	-0.59(-2.27%)
Jul 20, 2005	27.70	27.71	25.65	26.01	3,290,500	-2.60(-9.09%)
Jul 19, 2005	27.95	28.67	27.77	28.61	1,595,400	+0.86(+3.10%)
Jul 18, 2005	27.10	27.89	27.10	27.75	536,000	+0.39(+1.43%)
Jul 15, 2005	27.53	27.53	27.03	27.36	672,300	-0.17(-0.62%)
Jul 14, 2005	26.48	27.57	26.47	27.53	1,333,700	+1.39(+5.32%)
Jul 13, 2005	26.40	26.45	26.11	26.14	424,000	-0.26(-0.98%)
Jul 12, 2005	26.28	26.47	25.98	26.40	565,400	+0.12(+0.46%)
Jul 11, 2005	25.46	26.40	25.46	26.28	565,800	+0.53(+2.06%)
Jul 08, 2005	25.17	25.75	24.76	25.75	661,600	+0.58(+2.30%)
Jul 07, 2005	24.95	25.18	24.62	25.17	691,800	-0.06(-0.24%)
Jul 06, 2005	25.13	25.49	24.99	25.23	929,600	+0.22(+0.88%)
Jul 05, 2005	25.15	25.18	24.60	25.01	778,600	-0.14(-0.56%)
Jul 01, 2005	25.22	25.42	25.05	25.15	917,600	-0.12(-0.47%)
Jun 30, 2005	25.02	25.28	24.71	25.27	1,278,200	+0.24(+0.96%)
Jun 29, 2005	24.60	25.04	24.35	25.03	1,231,600	+0.39(+1.58%)
Jun 28, 2005	23.26	24.75	23.26	24.64	1,474,400	+1.38(+5.93%)
Jun 27, 2005	23.57	23.62	23.01	23.26	1,233,800	-0.26(-1.11%)
Jun 24, 2005	24.25	24.37	23.44	23.52	2,777,800	-0.85(-3.49%)
Jun 23, 2005	24.29	24.79	24.23	24.37	909,100	+0.08(+0.33%)
Jun 22, 2005	24.80	24.89	24.21	24.29	980,400	-0.65(-2.61%)
Jun 21, 2005	24.20	25.33	24.18	24.94	1,787,300	+0.76(+3.14%)
Jun 20, 2005	23.61	24.23	23.45	24.18	983,400	+0.58(+2.46%)
Jun 17, 2005	23.51	23.75	23.31	23.60	789,600	+0.11(+0.47%)
Jun 16, 2005	23.62	23.62	23.20	23.49	590,400	-0.15(-0.63%)
Jun 15, 2005	23.85	23.99	23.35	23.64	709,100	-0.12(-0.51%)
Jun 14, 2005	22.90	24.06	22.90	23.76	1,248,900	+0.76(+3.30%)
Jun 13, 2005	22.54	23.22	22.40	23.00	1,095,100	+0.46(+2.04%)
Jun 10, 2005	21.48	22.88	21.13	22.54	1,702,500	+1.06(+4.93%)
Jun 09, 2005	21.66	21.70	21.09	21.48	640,500	-0.14(-0.65%)
Jun 08, 2005	20.34	22.15	20.34	21.62	1,800,200	+1.48(+7.35%)
Jun 07, 2005	20.07	20.48	20.07	20.14	645,100	+0.17(+0.85%)
Jun 06, 2005	20.06	20.08	19.74	19.97	1,171,100	-0.03(-0.15%)
Jun 03, 2005	20.41	20.50	19.93	20.00	734,000	-0.60(-2.91%)
Jun 02, 2005	20.58	20.65	20.25	20.60	1,094,700	+0.03(+0.15%)
Jun 01, 2005	20.63	20.75	20.45	20.57	813,100	-0.13(-0.63%)
May 31, 2005	21.00	21.07	20.69	20.70	788,200	-0.33(-1.57%)
May 27, 2005	21.14	21.23	21.02	21.03	636,800	-0.13(-0.61%)
May 26, 2005	20.50	21.21	20.36	21.16	1,050,600	+0.72(+3.52%)
May 25, 2005	20.60	20.74	20.27	20.44	1,154,200	+0.09(+0.44%)
May 24, 2005	20.30	20.45	20.02	20.35	1,021,900	-0.04(-0.20%)
May 23, 2005	20.46	20.65	20.27	20.39	1,098,600	+0.01(+0.05%)
May 20, 2005	19.49	20.52	19.23	20.38	1,355,900	+0.89(+4.57%)
May 19, 2005	19.40	19.66	19.07	19.49	1,146,500	-0.37(-1.86%)
May 18, 2005	18.94	20.23	18.94	19.86	1,159,600	+0.99(+5.25%)
May 17, 2005	18.90	18.94	18.70	18.87	521,100	-0.03(-0.16%)
May 16, 2005	18.69	18.90	18.57	18.90	825,800	+0.14(+0.75%)
May 13, 2005	18.97	19.02	18.65	18.76	1,044,300	-0.14(-0.74%)
May 12, 2005	19.80	19.84	18.72	18.90	1,572,400	-0.60(-3.08%)
May 11, 2005	19.68	19.76	19.36	19.50	903,300	-0.10(-0.51%)
May 10, 2005	20.00	20.10	19.50	19.60	799,300	-0.40(-2.00%)
May 09, 2005	20.13	20.21	19.78	20.00	964,300	-0.07(-0.35%)
May 06, 2005	20.16	20.45	19.90	20.07	957,900	-0.01(-0.05%)
May 05, 2005	21.14	21.24	19.93	20.08	2,969,900	-0.98(-4.65%)
May 04, 2005	20.00	21.07	19.92	21.06	2,646,100	+1.39(+7.07%)
May 03, 2005	19.78	20.04	19.60	19.67	1,205,900	-0.10(-0.51%)

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.