Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.50	21.55	21.37	21.46	2,462,342	-0.05(-0.25%)
Jul 28, 2005	21.09	21.64	21.03	21.52	2,923,678	+0.50(+2.40%)
Jul 27, 2005	21.04	21.09	20.77	21.01	1,884,118	+0.01(+0.03%)
Jul 26, 2005	20.77	21.05	20.73	21.01	2,086,459	+0.21(+1.00%)
Jul 25, 2005	20.68	20.84	20.67	20.80	1,497,131	+0.10(+0.46%)
Jul 22, 2005	20.71	20.84	20.61	20.70	2,080,624	-0.02(-0.10%)
Jul 21, 2005	20.75	20.93	20.59	20.73	2,619,132	-0.21(-0.99%)
Jul 20, 2005	20.81	21.01	20.64	20.93	1,882,424	+0.12(+0.59%)
Jul 19, 2005	20.71	20.87	20.67	20.81	1,413,747	+0.21(+1.01%)
Jul 18, 2005	20.66	20.74	20.52	20.60	2,905,796	-0.03(-0.15%)
Jul 15, 2005	20.72	20.74	20.50	20.64	3,038,682	-0.04(-0.21%)
Jul 14, 2005	21.07	21.13	20.63	20.68	3,310,477	-0.26(-1.22%)
Jul 13, 2005	21.17	21.17	20.88	20.93	2,011,546	-0.14(-0.68%)
Jul 12, 2005	21.00	21.17	20.91	21.08	1,613,829	+0.07(+0.35%)
Jul 11, 2005	20.80	21.09	20.73	21.00	2,291,246	+0.33(+1.59%)
Jul 08, 2005	20.42	20.79	20.37	20.67	2,087,588	+0.25(+1.22%)
Jul 07, 2005	20.06	20.44	19.93	20.42	2,317,221	+0.23(+1.16%)
Jul 06, 2005	20.21	20.36	20.18	20.19	2,516,173	+0.00(+0.00%)
Jul 05, 2005	19.86	20.25	19.76	20.19	3,026,636	+0.33(+1.66%)
Jul 01, 2005	19.61	19.88	19.55	19.86	1,979,171	+0.30(+1.52%)
Jun 30, 2005	19.74	19.76	19.50	19.56	2,461,400	-0.05(-0.24%)
Jun 29, 2005	19.55	19.74	19.53	19.61	1,733,916	+0.11(+0.57%)
Jun 28, 2005	19.27	19.55	19.22	19.50	1,571,855	+0.24(+1.24%)
Jun 27, 2005	19.26	19.39	19.26	19.26	1,087,556	+0.00(+0.00%)
Jun 24, 2005	19.32	19.48	19.18	19.26	1,570,726	-0.11(-0.58%)
Jun 23, 2005	19.45	19.56	19.31	19.37	1,702,671	-0.10(-0.52%)
Jun 22, 2005	19.65	19.76	19.39	19.47	1,649,780	-0.07(-0.38%)
Jun 21, 2005	19.79	19.83	19.45	19.55	1,947,738	-0.22(-1.10%)
Jun 20, 2005	19.71	19.85	19.66	19.76	1,328,859	-0.05(-0.27%)
Jun 17, 2005	19.60	19.96	19.48	19.82	3,945,732	+0.37(+1.88%)
Jun 16, 2005	19.49	19.51	19.24	19.45	1,218,183	+0.03(+0.16%)
Jun 15, 2005	19.48	19.49	19.23	19.42	3,484,961	-0.19(-0.95%)
Jun 14, 2005	19.55	19.69	19.49	19.60	2,163,254	+0.03(+0.14%)
Jun 13, 2005	19.34	19.62	19.29	19.58	2,023,780	+0.15(+0.77%)
Jun 10, 2005	19.42	19.51	19.31	19.43	1,101,296	-0.01(-0.05%)
Jun 09, 2005	19.61	19.61	19.39	19.44	2,178,500	-0.17(-0.87%)
Jun 08, 2005	19.60	19.73	19.55	19.61	1,661,450	+0.19(+0.96%)
Jun 07, 2005	19.27	19.72	19.27	19.42	1,842,521	+0.19(+0.99%)
Jun 06, 2005	19.17	19.25	19.13	19.23	2,011,922	+0.08(+0.42%)
Jun 03, 2005	19.25	19.37	19.07	19.15	3,410,612	-0.04(-0.19%)
Jun 02, 2005	19.19	19.25	19.12	19.19	1,361,421	-0.04(-0.19%)
Jun 01, 2005	19.15	19.31	19.07	19.23	5,346,681	+0.15(+0.81%)
May 31, 2005	19.12	19.22	19.05	19.07	2,167,960	-0.02(-0.08%)
May 27, 2005	19.11	19.14	18.97	19.09	1,118,236	+0.06(+0.34%)
May 26, 2005	19.08	19.18	18.91	19.03	1,815,417	+0.03(+0.14%)
May 25, 2005	19.13	19.23	18.91	19.00	2,022,651	-0.23(-1.22%)
May 24, 2005	19.34	19.39	19.07	19.23	1,933,809	-0.16(-0.82%)
May 23, 2005	19.38	19.51	19.29	19.39	1,740,504	-0.05(-0.27%)
May 20, 2005	19.34	19.45	19.10	19.45	2,529,726	+0.20(+1.05%)
May 19, 2005	19.44	19.44	19.11	19.24	2,565,300	+0.32(+1.68%)
May 18, 2005	19.02	19.05	18.80	18.92	1,994,417	+0.14(+0.74%)
May 17, 2005	18.70	18.83	18.59	18.79	1,810,523	+0.01(+0.03%)
May 16, 2005	18.53	18.78	18.53	18.78	1,525,176	+0.24(+1.29%)
May 13, 2005	18.83	18.86	18.42	18.54	1,903,882	-0.23(-1.24%)
May 12, 2005	18.93	18.94	18.64	18.78	2,115,069	-0.10(-0.54%)
May 11, 2005	18.76	18.88	18.48	18.88	2,493,398	+0.22(+1.20%)
May 10, 2005	18.71	18.74	18.49	18.65	1,841,956	-0.05(-0.28%)
May 09, 2005	18.29	18.76	18.29	18.71	2,049,191	+0.38(+2.09%)
May 06, 2005	18.50	18.60	18.04	18.32	2,311,010	-0.22(-1.18%)
May 05, 2005	18.47	18.61	18.36	18.54	1,698,153	+0.10(+0.52%)
May 04, 2005	18.22	18.47	18.13	18.45	1,535,716	+0.22(+1.19%)
May 03, 2005	18.29	18.32	18.07	18.23	1,385,326	-0.05(-0.26%)

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.