Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.87	23.98	23.45	23.46	2,250,215	-0.51(-2.14%)
Jul 28, 2005	23.65	24.01	23.65	23.97	2,243,855	+0.35(+1.46%)
Jul 27, 2005	23.49	23.67	23.41	23.62	2,083,404	+0.15(+0.62%)
Jul 26, 2005	23.23	23.56	23.12	23.48	3,648,451	+0.28(+1.19%)
Jul 25, 2005	23.34	23.45	23.20	23.20	2,846,052	-0.21(-0.89%)
Jul 22, 2005	23.14	23.47	23.14	23.41	2,771,898	+0.28(+1.23%)
Jul 21, 2005	23.14	23.34	23.06	23.13	3,315,696	-0.08(-0.33%)
Jul 20, 2005	22.84	23.24	22.74	23.20	2,904,884	+0.37(+1.61%)
Jul 19, 2005	22.60	22.98	22.45	22.84	3,139,489	+0.31(+1.38%)
Jul 18, 2005	22.50	22.66	22.37	22.52	2,209,886	+0.02(+0.09%)
Jul 15, 2005	22.49	22.62	22.41	22.50	1,877,131	+0.02(+0.09%)
Jul 14, 2005	22.48	22.61	22.27	22.48	4,583,692	+0.06(+0.25%)
Jul 13, 2005	22.27	22.47	22.23	22.43	1,789,244	+0.16(+0.71%)
Jul 12, 2005	22.32	22.47	22.20	22.27	1,921,219	+0.01(+0.06%)
Jul 11, 2005	22.30	22.41	22.17	22.26	2,943,479	+0.08(+0.37%)
Jul 08, 2005	21.93	22.22	21.69	22.17	2,690,516	+0.19(+0.85%)
Jul 07, 2005	21.45	21.99	21.25	21.99	2,282,161	+0.27(+1.24%)
Jul 06, 2005	21.72	21.73	21.57	21.72	2,568,660	-0.14(-0.63%)
Jul 05, 2005	21.52	21.86	21.52	21.85	4,478,893	+0.10(+0.48%)
Jul 01, 2005	21.96	22.17	21.67	21.75	3,301,241	-0.22(-1.01%)
Jun 30, 2005	22.00	22.13	21.76	21.97	3,476,725	-0.19(-0.84%)
Jun 29, 2005	22.62	22.62	22.11	22.16	3,086,584	-0.43(-1.90%)
Jun 28, 2005	22.43	22.70	22.37	22.59	2,978,749	+0.50(+2.25%)
Jun 27, 2005	21.98	22.23	21.98	22.09	1,736,339	+0.16(+0.73%)
Jun 24, 2005	22.35	22.41	21.79	21.93	4,741,397	-0.42(-1.86%)
Jun 23, 2005	22.97	22.97	22.35	22.35	3,920,495	-0.62(-2.71%)
Jun 22, 2005	23.12	23.28	22.64	22.97	1,626,047	-0.12(-0.54%)
Jun 21, 2005	23.04	23.18	22.93	23.09	2,596,269	+0.09(+0.39%)
Jun 20, 2005	23.11	23.15	22.93	23.00	2,035,992	-0.28(-1.22%)
Jun 17, 2005	23.23	23.38	23.14	23.29	4,315,840	+0.37(+1.63%)
Jun 16, 2005	22.64	22.98	22.55	22.91	2,884,502	+0.20(+0.88%)
Jun 15, 2005	22.58	22.76	22.46	22.71	1,896,790	+0.13(+0.58%)
Jun 14, 2005	22.55	22.75	22.52	22.58	1,658,137	-0.01(-0.06%)
Jun 13, 2005	22.39	22.68	22.30	22.59	1,424,543	+0.11(+0.49%)
Jun 10, 2005	22.66	22.79	22.36	22.48	1,452,297	-0.10(-0.46%)
Jun 09, 2005	22.55	22.79	22.34	22.59	2,543,797	+0.06(+0.28%)
Jun 08, 2005	22.93	22.94	22.39	22.52	2,294,737	-0.39(-1.69%)
Jun 07, 2005	22.66	23.18	22.55	22.91	3,365,566	+0.36(+1.59%)
Jun 06, 2005	22.28	22.60	22.28	22.55	1,384,214	+0.16(+0.71%)
Jun 03, 2005	22.64	22.76	22.27	22.39	1,552,904	-0.28(-1.25%)
Jun 02, 2005	22.45	22.73	22.35	22.68	2,901,270	+0.34(+1.52%)
Jun 01, 2005	22.14	22.55	22.03	22.34	3,169,411	+0.19(+0.84%)
May 31, 2005	22.39	22.48	22.03	22.15	4,131,105	-0.25(-1.11%)
May 27, 2005	22.41	22.47	22.26	22.40	1,294,304	+0.09(+0.40%)
May 26, 2005	22.17	22.39	22.15	22.31	2,867,445	+0.24(+1.10%)
May 25, 2005	22.13	22.28	22.00	22.07	1,227,232	-0.07(-0.31%)
May 24, 2005	22.47	22.48	22.03	22.14	2,209,741	-0.33(-1.48%)
May 23, 2005	22.10	22.48	22.05	22.47	2,127,492	+0.37(+1.69%)
May 20, 2005	22.12	22.21	22.00	22.10	1,965,885	+0.03(+0.13%)
May 19, 2005	22.14	22.44	22.00	22.07	2,426,711	+0.06(+0.25%)
May 18, 2005	21.70	22.18	21.70	22.01	3,214,511	+0.60(+2.81%)
May 17, 2005	20.99	21.43	20.99	21.41	2,784,618	+0.44(+2.11%)
May 16, 2005	20.77	21.08	20.74	20.97	3,186,468	+0.20(+0.97%)
May 13, 2005	21.00	21.03	20.46	20.77	3,602,773	-0.17(-0.83%)
May 12, 2005	21.16	21.20	20.84	20.94	3,578,055	-0.21(-1.01%)
May 11, 2005	21.20	21.34	20.97	21.16	2,693,407	+0.06(+0.30%)
May 10, 2005	21.36	21.40	21.00	21.09	3,635,442	-0.26(-1.20%)
May 09, 2005	21.35	21.41	21.18	21.35	2,988,434	+0.09(+0.42%)
May 06, 2005	21.24	21.41	21.07	21.26	6,329,861	+0.13(+0.62%)
May 05, 2005	20.92	21.38	20.89	21.13	4,533,533	+0.21(+1.03%)
May 04, 2005	20.66	21.00	20.65	20.91	5,575,741	+0.24(+1.14%)
May 03, 2005	21.20	21.36	20.66	20.68	13,084,266	-1.46(-6.59%)

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.