Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.97	22.97	22.51	22.52	1,528,794	-0.46(-1.98%)
Jul 28, 2005	22.97	23.24	22.94	22.97	2,357,693	+0.51(+2.29%)
Jul 27, 2005	22.77	22.79	22.40	22.46	1,730,765	-0.22(-0.95%)
Jul 26, 2005	22.73	22.83	22.67	22.67	952,650	-0.04(-0.20%)
Jul 25, 2005	23.01	23.14	22.69	22.72	846,216	-0.29(-1.27%)
Jul 22, 2005	22.84	23.11	22.80	23.01	655,336	+0.14(+0.60%)
Jul 21, 2005	23.01	23.18	22.83	22.87	1,124,657	-0.17(-0.74%)
Jul 20, 2005	22.30	23.13	22.26	23.04	3,018,672	+0.62(+2.75%)
Jul 19, 2005	22.17	22.50	22.16	22.43	1,797,894	+0.33(+1.49%)
Jul 18, 2005	21.62	22.16	21.62	22.10	1,766,956	+0.45(+2.07%)
Jul 15, 2005	21.83	21.94	21.60	21.65	1,429,559	-0.23(-1.05%)
Jul 14, 2005	21.51	21.91	21.50	21.88	1,213,384	+0.45(+2.11%)
Jul 13, 2005	21.26	21.44	21.26	21.43	1,011,607	+0.07(+0.32%)
Jul 12, 2005	21.47	21.49	21.25	21.36	1,217,081	-0.16(-0.73%)
Jul 11, 2005	21.44	21.65	21.40	21.52	1,014,331	+0.01(+0.05%)
Jul 08, 2005	21.02	21.53	21.01	21.51	839,017	+0.52(+2.50%)
Jul 07, 2005	20.76	21.03	20.66	20.98	2,828,181	+0.03(+0.15%)
Jul 06, 2005	21.01	21.10	20.83	20.95	1,451,157	-0.06(-0.29%)
Jul 05, 2005	21.40	21.41	20.93	21.01	2,442,918	-0.40(-1.86%)
Jul 01, 2005	21.29	21.44	21.24	21.41	888,634	+0.16(+0.77%)
Jun 30, 2005	21.34	21.37	21.16	21.25	1,386,168	-0.10(-0.47%)
Jun 29, 2005	21.48	21.49	21.23	21.35	1,057,916	-0.14(-0.65%)
Jun 28, 2005	21.19	21.54	21.07	21.49	1,123,878	+0.38(+1.80%)
Jun 27, 2005	20.73	21.14	20.73	21.11	1,869,693	+0.29(+1.40%)
Jun 24, 2005	20.97	20.97	20.62	20.81	1,411,074	-0.25(-1.19%)
Jun 23, 2005	21.28	21.31	21.06	21.06	1,166,101	-0.26(-1.24%)
Jun 22, 2005	21.31	21.38	21.17	21.33	817,224	+0.09(+0.40%)
Jun 21, 2005	21.15	21.35	21.11	21.24	974,637	+0.03(+0.15%)
Jun 20, 2005	21.09	21.28	21.03	21.21	677,518	-0.01(-0.05%)
Jun 17, 2005	21.33	21.34	21.17	21.22	1,813,849	+0.09(+0.41%)
Jun 16, 2005	20.98	21.30	20.97	21.14	1,075,818	+0.12(+0.57%)
Jun 15, 2005	20.85	21.05	20.75	21.02	930,663	+0.08(+0.39%)
Jun 14, 2005	20.90	21.07	20.79	20.93	668,373	-0.01(-0.07%)
Jun 13, 2005	20.74	20.95	20.71	20.95	1,421,582	+0.12(+0.58%)
Jun 10, 2005	20.85	21.02	20.71	20.83	538,395	-0.02(-0.11%)
Jun 09, 2005	21.15	21.18	20.80	20.85	2,044,618	-0.38(-1.79%)
Jun 08, 2005	21.36	21.45	21.13	21.23	1,223,113	-0.08(-0.35%)
Jun 07, 2005	21.10	21.58	21.07	21.31	1,496,494	+0.23(+1.11%)
Jun 06, 2005	20.88	21.24	20.87	21.07	1,698,270	+0.35(+1.69%)
Jun 03, 2005	20.73	20.73	20.58	20.73	1,228,755	-0.11(-0.54%)
Jun 02, 2005	20.60	20.86	20.58	20.84	1,529,183	-0.05(-0.23%)
Jun 01, 2005	20.74	21.03	20.59	20.89	977,751	+0.22(+1.04%)
May 31, 2005	20.81	20.85	20.59	20.67	1,485,208	-0.20(-0.97%)
May 27, 2005	20.91	20.97	20.82	20.87	561,744	-0.06(-0.28%)
May 26, 2005	20.73	20.95	20.73	20.93	548,318	+0.25(+1.21%)
May 25, 2005	20.83	20.83	20.55	20.68	551,432	-0.22(-1.05%)
May 24, 2005	20.99	21.00	20.80	20.90	983,782	-0.21(-0.97%)
May 23, 2005	20.80	21.31	20.80	21.11	1,559,731	+0.32(+1.53%)
May 20, 2005	20.69	20.88	20.49	20.79	1,460,886	+0.10(+0.48%)
May 19, 2005	20.76	20.85	20.53	20.69	927,160	-0.03(-0.17%)
May 18, 2005	20.39	20.88	20.38	20.72	1,631,141	+0.36(+1.75%)
May 17, 2005	19.94	20.37	19.76	20.37	1,618,299	+0.27(+1.33%)
May 16, 2005	19.86	20.11	19.74	20.10	1,138,666	+0.24(+1.19%)
May 13, 2005	20.07	20.07	19.64	19.86	1,969,317	-0.14(-0.70%)
May 12, 2005	20.29	20.34	19.92	20.00	2,676,216	-0.39(-1.93%)
May 11, 2005	20.21	20.43	20.15	20.40	2,238,417	+0.16(+0.80%)
May 10, 2005	20.52	20.53	20.13	20.24	1,698,076	-0.31(-1.52%)
May 09, 2005	20.49	20.61	20.32	20.55	1,510,114	+0.08(+0.37%)
May 06, 2005	20.66	20.71	20.39	20.47	1,663,636	-0.12(-0.57%)
May 05, 2005	21.11	21.11	20.44	20.59	2,602,082	-0.52(-2.47%)
May 04, 2005	20.76	21.16	20.66	21.11	1,958,420	+0.52(+2.53%)
May 03, 2005	20.49	20.70	20.45	20.59	1,821,632	+0.00(+0.02%)

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.