Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.99	25.04	24.68	24.69	113,246	-0.25(-1.00%)
Jul 28, 2005	24.43	24.95	24.38	24.94	136,657	+0.53(+2.18%)
Jul 27, 2005	24.43	24.49	23.98	24.41	137,221	+0.04(+0.15%)
Jul 26, 2005	24.21	24.41	24.14	24.37	147,658	+0.19(+0.79%)
Jul 25, 2005	24.29	24.31	23.97	24.18	202,377	-0.04(-0.18%)
Jul 22, 2005	23.82	24.22	23.53	24.22	202,518	+0.62(+2.61%)
Jul 21, 2005	24.00	24.02	23.54	23.60	250,327	-0.50(-2.09%)
Jul 20, 2005	23.79	24.19	23.73	24.11	172,761	+0.25(+1.04%)
Jul 19, 2005	23.70	24.00	23.69	23.86	107,464	+0.23(+0.99%)
Jul 18, 2005	23.75	23.79	23.44	23.63	109,580	-0.05(-0.21%)
Jul 15, 2005	23.51	23.84	23.45	23.68	169,376	-0.08(-0.33%)
Jul 14, 2005	24.21	24.29	23.61	23.75	245,391	-0.48(-1.99%)
Jul 13, 2005	24.31	24.34	24.05	24.24	138,914	-0.13(-0.55%)
Jul 12, 2005	23.97	24.53	23.97	24.37	122,554	+0.30(+1.27%)
Jul 11, 2005	24.17	24.51	24.05	24.07	350,741	-0.13(-0.56%)
Jul 08, 2005	23.65	24.21	23.58	24.20	550,157	+0.42(+1.76%)
Jul 07, 2005	23.40	23.78	23.33	23.78	125,375	+0.21(+0.87%)
Jul 06, 2005	23.79	23.81	23.56	23.58	145,401	-0.23(-0.98%)
Jul 05, 2005	23.46	23.82	23.36	23.81	369,497	+0.28(+1.18%)
Jul 01, 2005	23.20	23.53	23.12	23.53	164,158	+0.27(+1.16%)
Jun 30, 2005	23.33	23.33	23.19	23.26	143,145	-0.08(-0.33%)
Jun 29, 2005	23.33	23.34	23.17	23.34	111,695	+0.09(+0.37%)
Jun 28, 2005	23.09	23.26	22.97	23.26	150,337	+0.09(+0.37%)
Jun 27, 2005	22.97	23.17	22.87	23.17	459,474	+0.16(+0.71%)
Jun 24, 2005	22.89	23.03	22.85	23.01	206,467	+0.09(+0.40%)
Jun 23, 2005	22.97	23.04	22.87	22.92	219,442	-0.13(-0.55%)
Jun 22, 2005	23.04	23.04	22.87	23.04	107,746	+0.17(+0.74%)
Jun 21, 2005	22.90	22.98	22.84	22.87	85,746	+0.01(+0.03%)
Jun 20, 2005	22.87	22.97	22.80	22.87	152,030	-0.18(-0.77%)
Jun 17, 2005	22.96	23.04	22.87	23.04	314,214	+0.16(+0.71%)
Jun 16, 2005	22.65	22.94	22.55	22.88	197,018	+0.17(+0.75%)
Jun 15, 2005	22.83	22.83	22.46	22.71	165,851	-0.10(-0.44%)
Jun 14, 2005	22.29	22.81	22.26	22.81	108,874	+0.42(+1.87%)
Jun 13, 2005	22.48	22.65	22.24	22.39	99,849	-0.23(-1.00%)
Jun 10, 2005	22.64	22.78	22.57	22.62	54,155	-0.09(-0.41%)
Jun 09, 2005	22.41	22.75	22.26	22.71	125,093	+0.20(+0.88%)
Jun 08, 2005	22.34	22.62	22.26	22.51	127,067	+0.13(+0.57%)
Jun 07, 2005	22.34	22.69	22.33	22.39	155,555	+0.06(+0.25%)
Jun 06, 2005	22.16	22.34	22.15	22.33	164,299	+0.21(+0.93%)
Jun 03, 2005	22.31	22.36	22.12	22.12	259,776	-0.19(-0.86%)
Jun 02, 2005	22.19	22.39	22.19	22.31	111,131	+0.01(+0.06%)
Jun 01, 2005	21.90	22.34	21.87	22.30	105,208	+0.39(+1.78%)
May 31, 2005	21.81	22.22	21.81	21.91	117,336	+0.07(+0.32%)
May 27, 2005	22.00	22.05	21.71	21.84	52,463	-0.02(-0.10%)
May 26, 2005	21.75	22.05	21.75	21.86	119,029	+0.16(+0.72%)
May 25, 2005	22.24	22.24	21.66	21.70	142,016	-0.57(-2.58%)
May 24, 2005	22.30	22.39	22.15	22.28	154,427	-0.20(-0.88%)
May 23, 2005	22.61	22.61	22.34	22.48	99,708	+0.01(+0.06%)
May 20, 2005	22.28	22.49	22.17	22.46	107,323	+0.22(+0.99%)
May 19, 2005	22.25	22.51	22.22	22.24	184,607	-0.08(-0.35%)
May 18, 2005	22.31	22.46	22.17	22.32	201,531	+0.18(+0.83%)
May 17, 2005	22.02	22.14	21.80	22.14	231,852	+0.09(+0.39%)
May 16, 2005	21.70	22.09	21.70	22.05	86,310	+0.33(+1.53%)
May 13, 2005	21.84	22.15	21.59	21.72	113,811	-0.06(-0.29%)
May 12, 2005	22.09	22.12	21.63	21.78	113,811	-0.20(-0.90%)
May 11, 2005	21.92	22.05	21.72	21.98	156,966	+0.00(+0.00%)
May 10, 2005	22.09	22.09	21.89	21.98	240,032	-0.29(-1.31%)
May 09, 2005	21.82	22.35	21.79	22.27	117,759	+0.45(+2.08%)
May 06, 2005	22.26	22.26	21.81	21.82	152,312	-0.20(-0.90%)
May 05, 2005	21.70	22.13	21.65	22.02	146,388	+0.37(+1.70%)
May 04, 2005	21.31	21.70	21.27	21.65	133,837	+0.30(+1.43%)
May 03, 2005	21.34	21.48	21.14	21.34	116,208	-0.04(-0.17%)

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.