Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.00	21.33	21.00	21.11	257,349	-0.01(-0.04%)
Jul 28, 2005	21.30	21.30	21.06	21.12	118,517	-0.10(-0.49%)
Jul 27, 2005	21.42	21.42	21.07	21.22	111,164	-0.15(-0.71%)
Jul 26, 2005	21.32	21.53	21.32	21.38	203,137	+0.09(+0.41%)
Jul 25, 2005	21.42	21.43	21.18	21.29	161,762	-0.18(-0.82%)
Jul 22, 2005	21.50	21.60	21.42	21.46	108,672	+0.04(+0.19%)
Jul 21, 2005	21.63	21.65	21.27	21.42	155,282	-0.22(-1.04%)
Jul 20, 2005	21.67	21.70	21.54	21.65	99,076	-0.02(-0.07%)
Jul 19, 2005	21.62	21.78	21.58	21.67	131,354	+0.09(+0.41%)
Jul 18, 2005	21.62	21.86	21.57	21.58	67,795	-0.10(-0.44%)
Jul 15, 2005	21.67	21.80	21.62	21.67	55,208	-0.06(-0.26%)
Jul 14, 2005	21.77	21.99	21.70	21.73	108,173	-0.03(-0.15%)
Jul 13, 2005	21.73	21.87	21.62	21.76	68,169	+0.10(+0.48%)
Jul 12, 2005	21.94	21.95	21.59	21.66	130,232	-0.22(-0.99%)
Jul 11, 2005	21.28	22.32	21.26	21.87	260,714	+0.63(+2.95%)
Jul 08, 2005	21.21	21.30	20.98	21.25	172,854	+0.16(+0.76%)
Jul 07, 2005	21.42	21.42	20.86	21.09	171,358	-0.33(-1.54%)
Jul 06, 2005	21.34	21.57	21.26	21.42	132,849	+0.06(+0.26%)
Jul 05, 2005	21.58	21.58	21.30	21.36	273,799	-0.26(-1.22%)
Jul 01, 2005	21.68	21.75	21.60	21.62	101,942	+0.02(+0.11%)
Jun 30, 2005	21.46	21.72	21.46	21.60	115,277	+0.14(+0.67%)
Jun 29, 2005	21.48	21.54	21.28	21.46	88,109	+0.02(+0.08%)
Jun 28, 2005	21.18	21.49	21.10	21.44	112,411	+0.35(+1.67%)
Jun 27, 2005	20.94	21.09	20.93	21.09	173,726	+0.12(+0.57%)
Jun 24, 2005	21.05	21.18	20.87	20.97	103,936	-0.08(-0.38%)
Jun 23, 2005	20.98	21.10	20.94	21.05	120,137	+0.06(+0.31%)
Jun 22, 2005	21.06	21.13	20.94	20.98	184,568	-0.08(-0.38%)
Jun 21, 2005	20.94	21.13	20.94	21.06	232,299	+0.10(+0.50%)
Jun 20, 2005	21.04	21.10	20.86	20.96	183,821	-0.12(-0.57%)
Jun 17, 2005	21.34	21.37	21.02	21.08	152,540	-0.18(-0.87%)
Jun 16, 2005	21.30	21.42	21.15	21.26	298,600	-0.10(-0.45%)
Jun 15, 2005	21.34	21.46	21.10	21.36	178,836	+0.02(+0.11%)
Jun 14, 2005	21.14	21.52	21.10	21.34	176,717	+0.10(+0.45%)
Jun 13, 2005	21.02	21.34	20.93	21.24	383,469	+0.24(+1.15%)
Jun 10, 2005	21.18	21.18	20.70	21.00	362,657	-0.17(-0.80%)
Jun 09, 2005	21.57	21.57	21.07	21.17	323,649	-0.40(-1.86%)
Jun 08, 2005	22.31	22.32	21.46	21.57	427,711	-0.94(-4.17%)
Jun 07, 2005	22.83	22.85	22.47	22.51	212,733	-0.27(-1.20%)
Jun 06, 2005	22.89	23.17	22.72	22.78	130,606	-0.09(-0.39%)
Jun 03, 2005	23.23	23.24	22.76	22.87	220,585	-0.40(-1.72%)
Jun 02, 2005	23.26	23.41	23.21	23.27	126,992	+0.00(+0.00%)
Jun 01, 2005	23.29	23.50	23.18	23.27	120,262	-0.10(-0.41%)
May 31, 2005	23.68	23.70	23.37	23.37	96,210	-0.30(-1.29%)
May 27, 2005	23.65	23.77	23.57	23.67	61,190	-0.08(-0.34%)
May 26, 2005	23.69	23.90	23.69	23.75	81,379	+0.04(+0.17%)
May 25, 2005	23.86	23.86	23.51	23.71	93,842	-0.06(-0.27%)
May 24, 2005	23.70	23.84	23.66	23.78	72,032	+0.08(+0.34%)
May 23, 2005	23.90	23.92	23.65	23.70	55,707	-0.17(-0.71%)
May 20, 2005	23.75	23.99	23.69	23.86	68,418	-0.01(-0.03%)
May 19, 2005	23.91	23.98	23.67	23.87	60,442	+0.10(+0.41%)
May 18, 2005	23.67	23.90	23.65	23.78	53,214	+0.06(+0.24%)
May 17, 2005	23.47	23.78	23.43	23.72	131,728	+0.13(+0.54%)
May 16, 2005	23.44	23.65	23.31	23.59	77,890	+0.18(+0.79%)
May 13, 2005	23.36	23.67	23.29	23.41	189,304	+0.00(+0.00%)
May 12, 2005	23.41	23.55	23.36	23.41	159,519	-0.05(-0.21%)
May 11, 2005	23.45	23.57	23.27	23.45	112,660	+0.19(+0.83%)
May 10, 2005	23.09	23.41	22.99	23.26	172,978	+0.17(+0.73%)
May 09, 2005	23.29	23.29	22.80	23.09	181,951	-0.19(-0.83%)
May 06, 2005	23.27	23.41	23.27	23.29	92,720	+0.03(+0.14%)
May 05, 2005	23.51	23.55	23.23	23.25	88,358	-0.05(-0.21%)
May 04, 2005	23.50	23.57	23.17	23.30	129,235	-0.09(-0.38%)
May 03, 2005	23.25	23.43	23.15	23.39	213,357	+0.21(+0.90%)

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.