Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.77	23.88	23.35	23.36	2,259,678	-0.51(-2.14%)
Jul 28, 2005	23.55	23.90	23.55	23.87	2,253,291	+0.34(+1.46%)
Jul 27, 2005	23.39	23.57	23.31	23.53	2,092,165	+0.14(+0.62%)
Jul 26, 2005	23.13	23.46	23.02	23.38	3,663,794	+0.28(+1.19%)
Jul 25, 2005	23.24	23.35	23.11	23.11	2,858,020	-0.21(-0.89%)
Jul 22, 2005	23.04	23.37	23.04	23.31	2,783,554	+0.28(+1.23%)
Jul 21, 2005	23.04	23.24	22.97	23.03	3,329,639	-0.08(-0.33%)
Jul 20, 2005	22.75	23.15	22.64	23.11	2,917,100	+0.37(+1.61%)
Jul 19, 2005	22.51	22.89	22.35	22.74	3,152,692	+0.31(+1.38%)
Jul 18, 2005	22.41	22.57	22.28	22.43	2,219,179	+0.02(+0.09%)
Jul 15, 2005	22.40	22.53	22.32	22.41	1,885,025	+0.02(+0.09%)
Jul 14, 2005	22.39	22.52	22.18	22.39	4,602,968	+0.06(+0.25%)
Jul 13, 2005	22.18	22.38	22.13	22.33	1,796,768	+0.16(+0.71%)
Jul 12, 2005	22.23	22.38	22.11	22.18	1,929,298	+0.01(+0.06%)
Jul 11, 2005	22.20	22.31	22.08	22.16	2,955,857	+0.08(+0.37%)
Jul 08, 2005	21.84	22.13	21.60	22.08	2,701,830	+0.19(+0.85%)
Jul 07, 2005	21.36	21.89	21.16	21.89	2,291,758	+0.27(+1.24%)
Jul 06, 2005	21.62	21.64	21.48	21.62	2,579,462	-0.14(-0.63%)
Jul 05, 2005	21.42	21.77	21.42	21.76	4,497,728	+0.10(+0.48%)
Jul 01, 2005	21.87	22.07	21.58	21.66	3,315,124	-0.22(-1.01%)
Jun 30, 2005	21.91	22.04	21.67	21.88	3,491,346	-0.19(-0.84%)
Jun 29, 2005	22.53	22.53	22.02	22.07	3,099,564	-0.43(-1.90%)
Jun 28, 2005	22.33	22.61	22.28	22.49	2,991,276	+0.50(+2.25%)
Jun 27, 2005	21.89	22.13	21.89	22.00	1,743,640	+0.16(+0.73%)
Jun 24, 2005	22.25	22.31	21.70	21.84	4,761,335	-0.41(-1.86%)
Jun 23, 2005	22.88	22.88	22.25	22.25	3,936,982	-0.62(-2.71%)
Jun 22, 2005	23.02	23.18	22.55	22.87	1,632,885	-0.12(-0.54%)
Jun 21, 2005	22.94	23.08	22.84	23.00	2,607,187	+0.09(+0.39%)
Jun 20, 2005	23.02	23.05	22.84	22.91	2,044,553	-0.28(-1.22%)
Jun 17, 2005	23.13	23.28	23.04	23.19	4,333,990	+0.37(+1.63%)
Jun 16, 2005	22.55	22.89	22.46	22.82	2,896,632	+0.20(+0.88%)
Jun 15, 2005	22.49	22.66	22.37	22.62	1,904,766	+0.13(+0.58%)
Jun 14, 2005	22.46	22.65	22.42	22.49	1,665,110	-0.01(-0.06%)
Jun 13, 2005	22.30	22.58	22.20	22.50	1,430,534	+0.11(+0.49%)
Jun 10, 2005	22.56	22.69	22.27	22.39	1,458,404	-0.10(-0.46%)
Jun 09, 2005	22.46	22.70	22.24	22.49	2,554,494	+0.06(+0.28%)
Jun 08, 2005	22.83	22.84	22.29	22.43	2,304,387	-0.39(-1.69%)
Jun 07, 2005	22.56	23.08	22.46	22.82	3,379,719	+0.36(+1.60%)
Jun 06, 2005	22.18	22.51	22.18	22.46	1,390,035	+0.16(+0.71%)
Jun 03, 2005	22.55	22.66	22.18	22.30	1,559,435	-0.28(-1.25%)
Jun 02, 2005	22.35	22.64	22.26	22.58	2,913,471	+0.34(+1.52%)
Jun 01, 2005	22.04	22.46	21.94	22.24	3,182,739	+0.19(+0.84%)
May 31, 2005	22.29	22.39	21.93	22.06	4,148,477	-0.25(-1.11%)
May 27, 2005	22.32	22.38	22.17	22.31	1,299,747	+0.09(+0.40%)
May 26, 2005	22.08	22.30	22.06	22.22	2,879,504	+0.24(+1.10%)
May 25, 2005	22.04	22.18	21.91	21.98	1,232,393	-0.07(-0.31%)
May 24, 2005	22.38	22.39	21.93	22.04	2,219,034	-0.33(-1.48%)
May 23, 2005	22.00	22.39	21.96	22.38	2,136,439	+0.37(+1.69%)
May 20, 2005	22.03	22.12	21.91	22.00	1,974,152	+0.03(+0.13%)
May 19, 2005	22.04	22.34	21.91	21.98	2,436,916	+0.06(+0.25%)
May 18, 2005	21.61	22.09	21.61	21.92	3,228,029	+0.60(+2.81%)
May 17, 2005	20.90	21.34	20.90	21.32	2,796,328	+0.44(+2.11%)
May 16, 2005	20.69	20.99	20.65	20.88	3,199,868	+0.20(+0.97%)
May 13, 2005	20.92	20.94	20.37	20.68	3,617,924	-0.17(-0.83%)
May 12, 2005	21.07	21.11	20.75	20.85	3,593,102	-0.21(-1.01%)
May 11, 2005	21.11	21.25	20.88	21.07	2,704,733	+0.06(+0.30%)
May 10, 2005	21.27	21.31	20.91	21.00	3,650,730	-0.25(-1.20%)
May 09, 2005	21.26	21.32	21.09	21.26	3,001,001	+0.09(+0.42%)
May 06, 2005	21.15	21.32	20.98	21.17	6,356,479	+0.13(+0.62%)
May 05, 2005	20.83	21.29	20.80	21.04	4,552,598	+0.21(+1.03%)
May 04, 2005	20.57	20.91	20.56	20.83	5,599,189	+0.23(+1.14%)
May 03, 2005	21.11	21.27	20.57	20.59	13,139,289	-1.45(-6.59%)

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.