Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.53	24.54	23.56	23.90	3,308	-0.75(-3.04%)
Jul 28, 2005	24.16	24.65	23.32	24.65	5,454	+0.49(+2.03%)
Jul 27, 2005	23.65	24.20	23.65	24.16	2,947	+0.54(+2.29%)
Jul 26, 2005	23.29	23.62	23.02	23.62	22,440	+0.45(+1.94%)
Jul 25, 2005	23.25	23.51	23.15	23.17	12,074	-0.33(-1.42%)
Jul 22, 2005	24.10	24.77	23.03	23.51	27,352	-0.79(-3.25%)
Jul 21, 2005	24.79	24.95	24.10	24.30	8,765	-0.66(-2.63%)
Jul 20, 2005	24.86	25.37	24.86	24.95	7,778	-0.17(-0.66%)
Jul 19, 2005	25.25	25.31	24.82	25.12	5,461	+0.17(+0.67%)
Jul 18, 2005	25.37	25.37	24.95	24.95	5,709	-0.22(-0.89%)
Jul 15, 2005	25.20	25.20	25.09	25.18	3,009	-0.32(-1.27%)
Jul 14, 2005	26.26	26.48	25.50	25.50	10,589	-0.80(-3.04%)
Jul 13, 2005	26.31	26.49	25.94	26.30	1,082	-0.06(-0.22%)
Jul 12, 2005	26.39	26.62	26.05	26.36	8,623	+0.51(+1.96%)
Jul 11, 2005	26.14	26.66	25.78	25.85	6,723	-0.55(-2.08%)
Jul 08, 2005	26.75	26.75	26.15	26.40	7,333	-0.22(-0.81%)
Jul 07, 2005	26.05	26.62	25.27	26.62	3,125	+0.59(+2.27%)
Jul 06, 2005	26.70	26.70	25.63	26.03	3,841	-0.59(-2.22%)
Jul 05, 2005	25.82	26.74	25.27	26.62	18,274	+0.80(+3.09%)
Jul 01, 2005	24.55	25.82	23.91	25.82	12,623	+0.83(+3.33%)
Jun 30, 2005	25.17	25.40	24.57	24.99	4,985	-0.12(-0.46%)
Jun 29, 2005	24.71	25.38	24.53	25.10	4,864	+0.15(+0.60%)
Jun 28, 2005	23.64	25.16	23.38	24.95	17,985	+1.11(+4.64%)
Jun 27, 2005	25.37	25.70	23.49	23.85	33,518	-1.61(-6.31%)
Jun 24, 2005	25.61	26.67	25.08	25.45	502,837	-0.10(-0.39%)
Jun 23, 2005	26.62	26.62	25.33	25.55	12,942	-1.11(-4.15%)
Jun 22, 2005	26.99	26.99	26.53	26.66	6,732	-0.30(-1.11%)
Jun 21, 2005	27.11	27.12	26.84	26.96	11,312	-0.48(-1.76%)
Jun 20, 2005	26.96	27.45	26.96	27.44	7,091	-0.22(-0.78%)
Jun 17, 2005	27.66	27.66	27.45	27.66	6,631	+0.21(+0.76%)
Jun 16, 2005	27.03	27.66	26.81	27.45	13,508	+0.17(+0.61%)
Jun 15, 2005	27.14	27.67	27.03	27.28	27,296	-0.36(-1.29%)
Jun 14, 2005	27.12	27.64	27.12	27.64	9,263	+0.04(+0.15%)
Jun 13, 2005	27.45	27.60	27.16	27.60	6,765	+0.01(+0.03%)
Jun 10, 2005	27.57	27.66	27.12	27.59	12,556	-0.03(-0.12%)
Jun 09, 2005	27.53	27.63	27.25	27.62	12,984	+0.21(+0.76%)
Jun 08, 2005	27.36	27.66	27.20	27.41	12,996	+0.29(+1.07%)
Jun 07, 2005	27.70	28.28	27.12	27.12	16,353	-0.57(-2.07%)
Jun 06, 2005	27.12	27.70	27.12	27.70	7,862	+0.21(+0.76%)
Jun 03, 2005	27.45	27.49	27.41	27.49	2,618	+0.06(+0.21%)
Jun 02, 2005	27.28	27.43	27.21	27.43	11,107	+0.15(+0.55%)
Jun 01, 2005	27.03	27.28	27.00	27.28	5,885	+0.25(+0.92%)
May 31, 2005	26.61	27.03	26.61	27.03	4,887	+0.02(+0.09%)
May 27, 2005	25.85	27.07	25.85	27.01	9,140	+1.19(+4.61%)
May 26, 2005	25.78	25.83	25.54	25.82	5,362	+0.03(+0.13%)
May 25, 2005	25.37	25.78	25.37	25.78	5,668	+0.46(+1.81%)
May 24, 2005	25.20	25.37	24.23	25.33	22,001	+0.80(+3.25%)
May 23, 2005	23.75	24.54	23.71	24.53	3,321	+0.00(+0.00%)
May 20, 2005	24.54	24.54	24.27	24.53	2,750	-0.01(-0.03%)
May 19, 2005	23.86	24.54	23.26	24.54	17,822	+0.00(+0.00%)
May 18, 2005	24.87	25.18	24.53	24.54	6,973	-0.20(-0.81%)
May 17, 2005	23.50	24.89	23.04	24.74	10,286	+1.47(+6.31%)
May 16, 2005	23.95	23.95	23.08	23.27	8,566	+4.11(+21.42%)
May 13, 2005	19.30	19.30	19.15	19.16	14,727	+0.02(+0.11%)
May 12, 2005	19.11	19.16	18.63	19.14	7,939	+0.03(+0.17%)
May 11, 2005	18.90	19.16	18.74	19.11	9,911	+0.03(+0.14%)
May 10, 2005	18.63	19.13	18.63	19.08	5,168	+0.45(+2.43%)
May 09, 2005	18.37	18.63	18.37	18.63	7,664	+0.27(+1.45%)
May 06, 2005	18.10	18.37	17.97	18.37	8,372	+0.27(+1.47%)
May 05, 2005	17.97	18.10	17.93	18.10	8,645	+0.16(+0.89%)
May 04, 2005	17.57	17.94	17.35	17.94	6,331	+0.13(+0.75%)
May 03, 2005	17.03	17.81	17.03	17.81	12,541	+0.43(+2.45%)

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.