Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.63	20.77	20.62	20.77	4,515	+0.14(+0.68%)
Jul 28, 2005	20.45	20.63	20.44	20.63	7,740	+0.09(+0.45%)
Jul 27, 2005	20.46	20.54	20.46	20.54	645	-0.05(-0.24%)
Jul 26, 2005	20.57	20.77	20.57	20.59	8,707	+0.13(+0.62%)
Jul 25, 2005	20.48	20.53	20.43	20.46	5,160	+0.00(+0.00%)
Jul 22, 2005	20.23	20.46	20.20	20.46	13,223	+0.15(+0.76%)
Jul 21, 2005	20.15	20.39	20.03	20.31	17,415	+0.16(+0.77%)
Jul 20, 2005	19.92	20.15	19.92	20.15	12,578	+0.16(+0.78%)
Jul 19, 2005	20.23	20.31	19.97	20.00	6,772	-0.16(-0.77%)
Jul 18, 2005	20.23	20.26	19.98	20.15	13,545	-0.16(-0.76%)
Jul 15, 2005	20.26	20.39	20.26	20.31	19,995	-0.03(-0.14%)
Jul 14, 2005	20.23	20.37	20.15	20.34	12,900	+0.03(+0.14%)
Jul 13, 2005	20.01	20.31	20.00	20.31	18,705	+0.23(+1.16%)
Jul 12, 2005	19.91	20.20	19.84	20.08	19,673	+0.17(+0.86%)
Jul 11, 2005	20.08	20.14	19.91	19.91	22,898	-0.25(-1.23%)
Jul 08, 2005	20.15	20.31	20.15	20.15	7,417	-0.08(-0.38%)
Jul 07, 2005	20.20	20.36	20.19	20.23	4,837	-0.03(-0.15%)
Jul 06, 2005	20.32	20.35	20.20	20.26	4,192	-0.05(-0.24%)
Jul 05, 2005	20.23	20.32	20.23	20.31	7,095	+0.11(+0.55%)
Jul 01, 2005	20.15	20.20	20.15	20.20	10,320	+0.16(+0.77%)
Jun 30, 2005	20.15	20.15	20.00	20.05	13,223	+0.03(+0.17%)
Jun 29, 2005	19.92	20.01	19.88	20.01	9,675	+0.20(+1.02%)
Jun 28, 2005	19.92	19.96	19.81	19.81	9,997	-0.42(-2.08%)
Jun 27, 2005	20.20	20.23	20.09	20.23	15,158	+0.03(+0.15%)
Jun 24, 2005	20.15	20.20	20.06	20.20	12,900	+0.10(+0.48%)
Jun 23, 2005	20.08	20.10	19.92	20.10	11,933	+0.02(+0.12%)
Jun 22, 2005	20.08	20.15	20.00	20.08	8,062	+0.08(+0.40%)
Jun 21, 2005	20.15	20.15	20.00	20.00	5,805	-0.17(-0.83%)
Jun 20, 2005	19.94	20.22	19.94	20.17	51,280	+0.17(+0.84%)
Jun 17, 2005	19.89	20.15	19.89	20.00	23,221	+0.11(+0.55%)
Jun 16, 2005	20.00	20.08	19.89	19.89	8,385	-0.11(-0.54%)
Jun 15, 2005	19.86	20.00	19.86	20.00	21,931	+0.06(+0.31%)
Jun 14, 2005	20.08	20.08	19.92	19.94	12,255	-0.06(-0.31%)
Jun 13, 2005	19.92	20.15	19.84	20.00	9,997	+0.15(+0.78%)
Jun 10, 2005	19.55	19.84	19.53	19.84	8,062	+0.23(+1.19%)
Jun 09, 2005	19.64	19.67	19.55	19.61	14,190	-0.17(-0.85%)
Jun 08, 2005	19.56	19.78	19.49	19.78	37,734	+0.19(+0.95%)
Jun 07, 2005	19.72	19.92	19.53	19.59	47,087	-0.56(-2.79%)
Jun 06, 2005	20.11	20.15	20.02	20.15	36,444	-0.20(-0.99%)
Jun 03, 2005	20.46	20.73	20.36	20.36	4,837	-0.10(-0.50%)
Jun 02, 2005	20.45	20.46	20.45	20.46	2,902	+0.07(+0.32%)
Jun 01, 2005	20.46	20.53	20.39	20.39	3,547	-0.09(-0.42%)
May 31, 2005	20.46	20.62	20.46	20.48	4,192	+0.03(+0.15%)
May 27, 2005	20.45	20.46	20.45	20.45	5,482	-0.01(-0.06%)
May 26, 2005	20.50	20.62	20.46	20.46	2,580	-0.16(-0.77%)
May 25, 2005	20.34	20.62	20.28	20.62	25,156	+0.36(+1.76%)
May 24, 2005	20.26	20.31	20.26	20.26	6,450	-0.02(-0.08%)
May 23, 2005	20.39	20.40	20.19	20.28	20,641	-0.34(-1.65%)
May 20, 2005	20.62	20.62	20.62	20.62	1,290	+0.15(+0.73%)
May 19, 2005	20.65	20.65	20.47	20.47	1,612	-0.07(-0.35%)
May 18, 2005	20.46	20.70	20.46	20.54	4,837	+0.00(+0.00%)
May 17, 2005	20.36	20.54	20.22	20.54	5,160	+0.11(+0.53%)
May 16, 2005	20.28	20.46	20.00	20.43	15,158	+0.13(+0.63%)
May 13, 2005	20.70	20.70	20.31	20.31	10,965	-0.47(-2.25%)
May 12, 2005	20.48	20.77	20.46	20.77	9,997	+0.22(+1.06%)
May 11, 2005	20.79	20.79	20.56	20.56	7,095	-0.22(-1.05%)
May 10, 2005	20.81	20.93	20.77	20.77	5,482	-0.02(-0.09%)
May 09, 2005	20.88	20.88	20.79	20.79	3,225	-0.16(-0.76%)
May 06, 2005	20.68	20.95	20.68	20.95	10,320	+0.24(+1.16%)
May 05, 2005	20.60	20.71	20.59	20.71	4,192	+0.12(+0.60%)
May 04, 2005	20.65	20.67	20.59	20.59	2,257	-0.14(-0.67%)
May 03, 2005	20.90	20.98	20.73	20.73	11,288	-0.25(-1.18%)

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.