Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.22	21.55	21.22	21.33	254,721	-0.01(-0.04%)
Jul 28, 2005	21.52	21.52	21.28	21.34	117,307	-0.11(-0.49%)
Jul 27, 2005	21.64	21.64	21.29	21.44	110,029	-0.15(-0.71%)
Jul 26, 2005	21.54	21.75	21.54	21.60	201,063	+0.09(+0.41%)
Jul 25, 2005	21.65	21.65	21.40	21.51	160,110	-0.18(-0.82%)
Jul 22, 2005	21.73	21.82	21.65	21.69	107,562	+0.04(+0.19%)
Jul 21, 2005	21.86	21.87	21.49	21.65	153,696	-0.23(-1.04%)
Jul 20, 2005	21.89	21.92	21.76	21.87	98,064	-0.02(-0.07%)
Jul 19, 2005	21.84	22.00	21.81	21.89	130,012	+0.09(+0.41%)
Jul 18, 2005	21.85	22.08	21.79	21.80	67,103	-0.10(-0.44%)
Jul 15, 2005	21.90	22.03	21.84	21.90	54,644	-0.06(-0.26%)
Jul 14, 2005	21.99	22.21	21.92	21.95	107,069	-0.03(-0.15%)
Jul 13, 2005	21.95	22.09	21.84	21.99	67,473	+0.11(+0.48%)
Jul 12, 2005	22.16	22.17	21.82	21.88	128,902	-0.22(-0.99%)
Jul 11, 2005	21.50	22.55	21.48	22.10	258,051	+0.63(+2.95%)
Jul 08, 2005	21.43	21.52	21.20	21.47	171,088	+0.16(+0.76%)
Jul 07, 2005	21.64	21.64	21.08	21.30	169,608	-0.33(-1.54%)
Jul 06, 2005	21.56	21.79	21.48	21.64	131,492	+0.06(+0.26%)
Jul 05, 2005	21.80	21.80	21.52	21.58	271,003	-0.27(-1.22%)
Jul 01, 2005	21.90	21.97	21.82	21.85	100,901	+0.02(+0.11%)
Jun 30, 2005	21.68	21.95	21.68	21.82	114,100	+0.15(+0.67%)
Jun 29, 2005	21.70	21.77	21.50	21.68	87,209	+0.02(+0.08%)
Jun 28, 2005	21.40	21.71	21.32	21.66	111,263	+0.36(+1.67%)
Jun 27, 2005	21.16	21.30	21.14	21.30	171,952	+0.12(+0.57%)
Jun 24, 2005	21.26	21.39	21.09	21.18	102,875	-0.08(-0.38%)
Jun 23, 2005	21.20	21.32	21.16	21.26	118,911	+0.06(+0.31%)
Jun 22, 2005	21.28	21.35	21.16	21.20	182,683	-0.08(-0.38%)
Jun 21, 2005	21.16	21.35	21.16	21.28	229,927	+0.11(+0.50%)
Jun 20, 2005	21.26	21.31	21.08	21.18	181,943	-0.12(-0.57%)
Jun 17, 2005	21.56	21.59	21.24	21.30	150,982	-0.19(-0.87%)
Jun 16, 2005	21.52	21.64	21.37	21.48	295,550	-0.10(-0.45%)
Jun 15, 2005	21.56	21.69	21.32	21.58	177,009	+0.02(+0.11%)
Jun 14, 2005	21.36	21.74	21.31	21.56	174,912	+0.10(+0.45%)
Jun 13, 2005	21.23	21.56	21.14	21.46	379,553	+0.24(+1.15%)
Jun 10, 2005	21.39	21.39	20.92	21.22	358,953	-0.17(-0.80%)
Jun 09, 2005	21.79	21.79	21.29	21.39	320,344	-0.41(-1.86%)
Jun 08, 2005	22.54	22.55	21.68	21.79	423,343	-0.95(-4.17%)
Jun 07, 2005	23.06	23.09	22.70	22.74	210,561	-0.28(-1.20%)
Jun 06, 2005	23.13	23.40	22.96	23.02	129,272	-0.09(-0.39%)
Jun 03, 2005	23.47	23.48	22.99	23.10	218,332	-0.41(-1.72%)
Jun 02, 2005	23.50	23.65	23.45	23.51	125,695	+0.00(+0.00%)
Jun 01, 2005	23.53	23.75	23.42	23.51	119,034	-0.10(-0.41%)
May 31, 2005	23.92	23.95	23.61	23.61	95,227	-0.31(-1.29%)
May 27, 2005	23.89	24.01	23.81	23.92	60,565	-0.08(-0.34%)
May 26, 2005	23.93	24.14	23.93	24.00	80,548	+0.04(+0.17%)
May 25, 2005	24.10	24.10	23.75	23.96	92,883	-0.06(-0.27%)
May 24, 2005	23.94	24.09	23.90	24.02	71,297	+0.08(+0.34%)
May 23, 2005	24.14	24.17	23.89	23.94	55,138	-0.17(-0.71%)
May 20, 2005	24.00	24.24	23.93	24.11	67,720	-0.01(-0.03%)
May 19, 2005	24.16	24.22	23.92	24.12	59,825	+0.10(+0.41%)
May 18, 2005	23.92	24.14	23.89	24.02	52,671	+0.06(+0.24%)
May 17, 2005	23.71	24.03	23.67	23.96	130,382	+0.13(+0.54%)
May 16, 2005	23.68	23.89	23.55	23.83	77,094	+0.19(+0.79%)
May 13, 2005	23.60	23.92	23.53	23.65	187,371	+0.00(+0.00%)
May 12, 2005	23.65	23.79	23.60	23.65	157,890	-0.05(-0.21%)
May 11, 2005	23.69	23.81	23.51	23.70	111,509	+0.19(+0.83%)
May 10, 2005	23.33	23.66	23.23	23.50	171,212	+0.17(+0.73%)
May 09, 2005	23.53	23.53	23.03	23.33	180,093	-0.19(-0.83%)
May 06, 2005	23.51	23.66	23.51	23.53	91,773	+0.03(+0.14%)
May 05, 2005	23.75	23.79	23.47	23.49	87,456	-0.05(-0.21%)
May 04, 2005	23.75	23.82	23.41	23.54	127,915	-0.09(-0.38%)
May 03, 2005	23.49	23.67	23.39	23.63	211,178	+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.