Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.21	21.54	21.21	21.32	254,775	-0.01(-0.04%)
Jul 28, 2005	21.52	21.52	21.28	21.33	117,332	-0.11(-0.49%)
Jul 27, 2005	21.63	21.63	21.28	21.44	110,053	-0.15(-0.71%)
Jul 26, 2005	21.54	21.75	21.54	21.59	201,106	+0.09(+0.41%)
Jul 25, 2005	21.64	21.65	21.40	21.50	160,144	-0.18(-0.82%)
Jul 22, 2005	21.72	21.82	21.64	21.68	107,585	+0.04(+0.19%)
Jul 21, 2005	21.85	21.87	21.49	21.64	153,729	-0.23(-1.04%)
Jul 20, 2005	21.88	21.92	21.75	21.87	98,085	-0.02(-0.07%)
Jul 19, 2005	21.84	22.00	21.80	21.88	130,040	+0.09(+0.41%)
Jul 18, 2005	21.84	22.08	21.79	21.79	67,117	-0.10(-0.44%)
Jul 15, 2005	21.89	22.02	21.84	21.89	54,656	-0.06(-0.26%)
Jul 14, 2005	21.99	22.21	21.92	21.95	107,092	-0.03(-0.15%)
Jul 13, 2005	21.95	22.09	21.84	21.98	67,487	+0.11(+0.48%)
Jul 12, 2005	22.16	22.17	21.81	21.88	128,930	-0.22(-0.99%)
Jul 11, 2005	21.49	22.55	21.48	22.09	258,107	+0.63(+2.95%)
Jul 08, 2005	21.42	21.52	21.20	21.46	171,125	+0.16(+0.76%)
Jul 07, 2005	21.63	21.63	21.07	21.30	169,644	-0.33(-1.54%)
Jul 06, 2005	21.56	21.79	21.48	21.63	131,521	+0.06(+0.26%)
Jul 05, 2005	21.79	21.79	21.52	21.58	271,061	-0.27(-1.22%)
Jul 01, 2005	21.90	21.96	21.82	21.84	100,923	+0.02(+0.11%)
Jun 30, 2005	21.67	21.94	21.67	21.82	114,124	+0.15(+0.67%)
Jun 29, 2005	21.70	21.76	21.49	21.67	87,228	+0.02(+0.07%)
Jun 28, 2005	21.40	21.71	21.32	21.66	111,287	+0.36(+1.67%)
Jun 27, 2005	21.15	21.30	21.14	21.30	171,989	+0.12(+0.57%)
Jun 24, 2005	21.26	21.39	21.08	21.18	102,897	-0.08(-0.38%)
Jun 23, 2005	21.20	21.32	21.15	21.26	118,936	+0.06(+0.31%)
Jun 22, 2005	21.28	21.34	21.15	21.20	182,723	-0.08(-0.38%)
Jun 21, 2005	21.15	21.34	21.15	21.28	229,976	+0.11(+0.50%)
Jun 20, 2005	21.25	21.31	21.07	21.17	181,982	-0.12(-0.57%)
Jun 17, 2005	21.56	21.58	21.24	21.29	151,014	-0.19(-0.87%)
Jun 16, 2005	21.52	21.63	21.37	21.48	295,613	-0.10(-0.45%)
Jun 15, 2005	21.56	21.68	21.32	21.58	177,047	+0.02(+0.11%)
Jun 14, 2005	21.36	21.74	21.31	21.55	174,950	+0.10(+0.45%)
Jun 13, 2005	21.23	21.56	21.14	21.45	379,634	+0.24(+1.15%)
Jun 10, 2005	21.39	21.39	20.91	21.21	359,030	-0.17(-0.80%)
Jun 09, 2005	21.79	21.79	21.28	21.38	320,412	-0.41(-1.86%)
Jun 08, 2005	22.53	22.54	21.67	21.79	423,433	-0.95(-4.17%)
Jun 07, 2005	23.06	23.08	22.69	22.73	210,606	-0.28(-1.20%)
Jun 06, 2005	23.12	23.40	22.95	23.01	129,300	-0.09(-0.39%)
Jun 03, 2005	23.46	23.47	22.99	23.10	218,379	-0.41(-1.72%)
Jun 02, 2005	23.50	23.64	23.45	23.50	125,722	+0.00(+0.00%)
Jun 01, 2005	23.52	23.74	23.42	23.50	119,059	-0.10(-0.41%)
May 31, 2005	23.92	23.94	23.60	23.60	95,247	-0.31(-1.29%)
May 27, 2005	23.89	24.01	23.80	23.91	60,578	-0.08(-0.34%)
May 26, 2005	23.93	24.14	23.93	23.99	80,565	+0.04(+0.17%)
May 25, 2005	24.10	24.10	23.75	23.95	92,903	-0.06(-0.27%)
May 24, 2005	23.93	24.08	23.89	24.02	71,312	+0.08(+0.34%)
May 23, 2005	24.14	24.16	23.89	23.93	55,150	-0.17(-0.71%)
May 20, 2005	23.99	24.23	23.93	24.10	67,734	-0.01(-0.03%)
May 19, 2005	24.15	24.22	23.91	24.11	59,838	+0.10(+0.41%)
May 18, 2005	23.91	24.14	23.89	24.02	52,682	+0.06(+0.24%)
May 17, 2005	23.71	24.02	23.67	23.96	130,410	+0.13(+0.54%)
May 16, 2005	23.68	23.89	23.55	23.83	77,111	+0.19(+0.79%)
May 13, 2005	23.59	23.91	23.52	23.64	187,411	+0.00(+0.00%)
May 12, 2005	23.64	23.79	23.59	23.64	157,924	-0.05(-0.21%)
May 11, 2005	23.68	23.80	23.50	23.69	111,533	+0.19(+0.83%)
May 10, 2005	23.33	23.65	23.22	23.50	171,248	+0.17(+0.73%)
May 09, 2005	23.52	23.52	23.03	23.33	180,132	-0.19(-0.83%)
May 06, 2005	23.50	23.65	23.50	23.52	91,793	+0.03(+0.14%)
May 05, 2005	23.75	23.79	23.46	23.49	87,475	-0.05(-0.21%)
May 04, 2005	23.74	23.81	23.41	23.54	127,943	-0.09(-0.38%)
May 03, 2005	23.49	23.67	23.38	23.63	211,223	+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.