Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.71	24.75	24.53	24.57	55,958	-0.16(-0.64%)
Jul 28, 2005	24.61	24.73	24.55	24.73	32,204	+0.20(+0.82%)
Jul 27, 2005	24.44	24.55	24.43	24.53	71,946	+0.08(+0.32%)
Jul 26, 2005	24.38	24.51	24.38	24.45	38,142	+0.10(+0.41%)
Jul 25, 2005	24.58	24.60	24.32	24.35	17,586	-0.20(-0.80%)
Jul 22, 2005	24.54	24.57	24.39	24.54	78,798	+0.08(+0.32%)
Jul 21, 2005	24.55	24.67	24.45	24.47	43,396	-0.11(-0.46%)
Jul 20, 2005	24.21	24.58	24.21	24.58	22,154	+0.26(+1.08%)
Jul 19, 2005	24.28	24.32	24.12	24.32	201,449	+0.24(+0.98%)
Jul 18, 2005	24.18	24.19	24.08	24.08	55,044	-0.07(-0.27%)
Jul 15, 2005	24.03	24.22	24.03	24.15	129,274	-0.05(-0.22%)
Jul 14, 2005	24.21	24.25	24.14	24.20	60,982	+0.20(+0.82%)
Jul 13, 2005	23.97	24.05	23.97	24.00	54,359	-0.00(-0.02%)
Jul 12, 2005	24.12	24.12	23.94	24.01	48,192	-0.07(-0.31%)
Jul 11, 2005	23.99	24.17	23.99	24.08	192,770	+0.14(+0.59%)
Jul 08, 2005	23.53	24.00	23.53	23.94	31,519	+0.39(+1.67%)
Jul 07, 2005	23.36	23.55	23.24	23.55	64,865	+0.02(+0.07%)
Jul 06, 2005	23.65	23.70	23.48	23.53	39,056	-0.23(-0.96%)
Jul 05, 2005	23.49	23.76	23.49	23.76	37,000	+0.18(+0.74%)
Jul 01, 2005	23.58	23.65	23.56	23.58	23,982	+0.07(+0.32%)
Jun 30, 2005	23.68	23.78	23.51	23.51	84,279	-0.18(-0.74%)
Jun 29, 2005	23.75	23.82	23.65	23.68	29,006	-0.04(-0.18%)
Jun 28, 2005	23.41	23.75	23.41	23.73	132,015	+0.35(+1.50%)
Jun 27, 2005	23.39	23.39	23.27	23.38	613,027	+0.00(+0.00%)
Jun 24, 2005	23.52	23.58	23.26	23.38	86,563	-0.21(-0.87%)
Jun 23, 2005	23.98	23.98	23.58	23.58	44,538	-0.45(-1.88%)
Jun 22, 2005	24.26	24.26	24.03	24.03	168,559	-0.11(-0.47%)
Jun 21, 2005	24.10	24.21	24.08	24.15	60,069	-0.07(-0.29%)
Jun 20, 2005	24.21	24.25	24.12	24.22	37,686	-0.05(-0.20%)
Jun 17, 2005	24.20	24.35	24.20	24.26	44,994	+0.13(+0.54%)
Jun 16, 2005	24.08	24.16	24.01	24.13	25,809	+0.11(+0.46%)
Jun 15, 2005	24.04	24.08	23.88	24.02	15,302	-0.04(-0.15%)
Jun 14, 2005	24.08	24.11	24.02	24.06	19,414	+0.01(+0.04%)
Jun 13, 2005	23.97	24.23	23.96	24.05	38,142	+0.00(+0.00%)
Jun 10, 2005	24.04	24.13	23.92	24.05	47,735	+0.00(+0.02%)
Jun 09, 2005	23.97	24.09	23.89	24.05	26,494	-0.00(-0.02%)
Jun 08, 2005	24.23	24.23	24.00	24.05	92,273	-0.10(-0.40%)
Jun 07, 2005	24.12	24.39	24.12	24.15	222,690	+0.08(+0.33%)
Jun 06, 2005	24.07	24.11	23.98	24.07	49,334	+0.03(+0.11%)
Jun 03, 2005	24.09	24.17	24.01	24.04	23,982	-0.12(-0.49%)
Jun 02, 2005	24.11	24.20	24.09	24.16	17,358	+0.00(+0.00%)
Jun 01, 2005	24.02	24.20	23.95	24.16	35,402	+0.17(+0.71%)
May 31, 2005	24.08	24.08	23.97	23.99	19,414	-0.10(-0.40%)
May 27, 2005	24.05	24.12	24.04	24.08	108,718	+0.03(+0.13%)
May 26, 2005	24.08	24.12	24.01	24.05	15,988	+0.16(+0.68%)
May 25, 2005	24.04	24.04	23.86	23.89	87,705	-0.25(-1.02%)
May 24, 2005	24.12	24.16	24.02	24.14	43,852	-0.04(-0.18%)
May 23, 2005	24.00	24.25	24.00	24.18	36,772	+0.20(+0.84%)
May 20, 2005	23.98	24.03	23.87	23.98	42,254	-0.02(-0.07%)
May 19, 2005	23.99	24.05	23.90	24.00	51,161	+0.05(+0.20%)
May 18, 2005	23.74	24.00	23.70	23.95	64,180	+0.33(+1.41%)
May 17, 2005	23.34	23.62	23.33	23.62	74,687	+0.20(+0.84%)
May 16, 2005	23.13	23.44	23.13	23.42	478,270	+0.27(+1.17%)
May 13, 2005	23.33	23.38	23.01	23.15	116,255	-0.14(-0.62%)
May 12, 2005	23.57	23.60	23.24	23.29	149,830	-0.28(-1.17%)
May 11, 2005	23.42	23.57	23.29	23.57	43,852	+0.20(+0.84%)
May 10, 2005	23.54	23.56	23.34	23.37	50,476	-0.26(-1.09%)
May 09, 2005	23.47	23.63	23.44	23.63	14,617	+0.12(+0.52%)
May 06, 2005	23.54	23.59	23.45	23.51	68,976	+0.05(+0.22%)
May 05, 2005	23.45	23.55	23.33	23.45	48,420	-0.07(-0.32%)
May 04, 2005	23.26	23.53	23.26	23.53	63,723	+0.30(+1.30%)
May 03, 2005	23.31	23.37	23.18	23.23	45,223	-0.15(-0.64%)

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.