Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.33	23.39	23.20	23.30	1,400,892	-0.15(-0.62%)
Jul 28, 2005	23.23	23.49	23.15	23.44	1,852,121	+0.32(+1.40%)
Jul 27, 2005	22.97	23.21	22.89	23.12	1,742,473	+0.15(+0.63%)
Jul 26, 2005	23.03	23.05	22.84	22.98	1,356,847	+0.15(+0.64%)
Jul 25, 2005	22.85	22.97	22.73	22.83	1,255,562	+0.07(+0.31%)
Jul 22, 2005	22.90	23.03	22.71	22.76	1,149,817	-0.38(-1.65%)
Jul 21, 2005	23.27	23.33	22.92	23.14	1,732,066	+0.20(+0.89%)
Jul 20, 2005	22.63	23.00	22.58	22.94	3,855,892	+0.18(+0.80%)
Jul 19, 2005	22.30	22.79	22.27	22.76	3,776,165	-0.19(-0.84%)
Jul 18, 2005	22.79	22.99	22.78	22.95	1,529,682	-0.12(-0.51%)
Jul 15, 2005	22.93	23.10	22.92	23.07	882,201	+0.21(+0.92%)
Jul 14, 2005	22.81	22.90	22.71	22.86	1,355,546	+0.21(+0.93%)
Jul 13, 2005	22.60	22.78	22.59	22.65	1,061,912	+0.08(+0.33%)
Jul 12, 2005	22.50	22.60	22.34	22.57	1,607,551	+0.09(+0.41%)
Jul 11, 2005	22.33	22.57	22.28	22.48	1,900,998	+0.01(+0.05%)
Jul 08, 2005	22.08	22.47	22.05	22.47	1,070,647	+0.29(+1.31%)
Jul 07, 2005	21.72	22.19	21.70	22.18	1,879,255	+0.05(+0.24%)
Jul 06, 2005	22.20	22.32	22.09	22.13	833,324	+0.00(+0.00%)
Jul 05, 2005	21.98	22.15	21.94	22.13	986,088	-0.07(-0.31%)
Jul 01, 2005	22.27	22.40	22.08	22.20	1,505,894	+0.14(+0.63%)
Jun 30, 2005	22.14	22.22	22.03	22.06	1,255,562	-0.19(-0.87%)
Jun 29, 2005	22.25	22.38	22.17	22.25	1,594,541	+0.17(+0.76%)
Jun 28, 2005	21.89	22.17	21.88	22.08	1,067,302	+0.09(+0.39%)
Jun 27, 2005	22.07	22.10	21.92	22.00	1,194,419	-0.13(-0.58%)
Jun 24, 2005	22.23	22.24	22.03	22.13	1,393,644	-0.12(-0.53%)
Jun 23, 2005	22.18	22.49	22.15	22.24	2,327,696	-0.39(-1.71%)
Jun 22, 2005	22.72	22.77	22.58	22.63	1,055,222	-0.18(-0.78%)
Jun 21, 2005	22.70	22.86	22.62	22.81	892,794	+0.18(+0.81%)
Jun 20, 2005	22.74	22.75	22.56	22.63	2,559,258	-0.20(-0.87%)
Jun 17, 2005	22.54	22.88	22.45	22.83	4,968,540	+0.67(+3.04%)
Jun 16, 2005	23.17	23.18	21.75	22.15	27,640,398	-1.13(-4.85%)
Jun 15, 2005	23.35	23.41	23.14	23.28	1,680,773	-0.06(-0.28%)
Jun 14, 2005	23.33	23.44	23.23	23.35	1,192,561	-0.20(-0.85%)
Jun 13, 2005	23.41	23.62	23.35	23.55	1,509,053	+0.23(+0.97%)
Jun 10, 2005	23.46	23.46	23.13	23.32	1,045,930	-0.27(-1.16%)
Jun 09, 2005	23.46	23.67	23.32	23.60	2,584,347	-0.24(-1.02%)
Jun 08, 2005	23.99	24.06	23.80	23.84	1,148,516	-0.17(-0.72%)
Jun 07, 2005	23.94	24.17	23.91	24.01	1,101,126	+0.11(+0.47%)
Jun 06, 2005	23.91	23.96	23.69	23.90	1,399,405	+0.17(+0.70%)
Jun 03, 2005	24.01	24.06	23.53	23.73	1,920,326	-0.41(-1.69%)
Jun 02, 2005	23.83	24.16	23.77	24.14	2,338,661	-0.15(-0.60%)
Jun 01, 2005	23.94	24.34	23.86	24.28	2,406,308	+0.07(+0.29%)
May 31, 2005	24.35	24.47	24.21	24.21	1,906,945	-0.33(-1.34%)
May 27, 2005	24.48	24.59	24.39	24.54	874,953	-0.12(-0.50%)
May 26, 2005	24.64	24.68	24.54	24.67	1,593,426	+0.27(+1.10%)
May 25, 2005	24.44	24.46	24.22	24.40	3,077,577	+0.09(+0.38%)
May 24, 2005	24.27	24.36	24.22	24.31	2,311,342	+0.18(+0.76%)
May 23, 2005	24.04	24.20	24.03	24.12	1,840,785	+0.13(+0.54%)
May 20, 2005	24.03	24.06	23.85	23.99	6,261,086	+0.26(+1.09%)
May 19, 2005	23.62	23.76	23.51	23.73	1,113,577	-0.24(-0.99%)
May 18, 2005	23.68	24.16	23.62	23.97	1,847,104	+0.13(+0.56%)
May 17, 2005	23.64	23.86	23.58	23.84	869,564	-0.03(-0.14%)
May 16, 2005	23.57	23.92	23.57	23.87	1,206,127	+0.10(+0.43%)
May 13, 2005	23.77	23.90	23.62	23.77	1,383,423	+0.10(+0.43%)
May 12, 2005	23.88	24.07	23.54	23.66	3,706,102	-0.30(-1.26%)
May 11, 2005	23.95	24.00	23.78	23.97	1,556,815	-0.10(-0.40%)
May 10, 2005	24.08	24.21	24.06	24.06	1,154,463	-0.20(-0.84%)
May 09, 2005	24.07	24.29	24.07	24.27	2,081,825	-0.08(-0.33%)
May 06, 2005	24.45	24.47	24.30	24.35	1,424,122	-0.16(-0.66%)
May 05, 2005	24.60	24.60	24.40	24.51	2,652,180	-0.09(-0.35%)
May 04, 2005	24.24	24.68	24.21	24.60	3,077,205	+0.74(+3.09%)
May 03, 2005	23.64	23.98	23.58	23.86	2,878,724	+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.