Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.48	23.75	23.43	23.62	1,657,600	+0.14(+0.60%)
Jul 28, 2005	23.00	24.18	23.00	23.48	3,484,200	+1.39(+6.32%)
Jul 27, 2005	21.86	22.09	21.68	22.09	733,800	+0.17(+0.78%)
Jul 26, 2005	21.70	22.02	21.61	21.91	682,800	+0.27(+1.27%)
Jul 25, 2005	21.55	21.95	21.55	21.64	1,594,800	-0.16(-0.73%)
Jul 22, 2005	21.91	21.95	21.49	21.80	839,000	-0.19(-0.86%)
Jul 21, 2005	22.39	22.41	21.93	21.99	1,052,000	-0.50(-2.20%)
Jul 20, 2005	22.22	22.51	22.20	22.48	760,400	+0.24(+1.08%)
Jul 19, 2005	22.39	22.45	21.89	22.25	1,396,800	-0.09(-0.43%)
Jul 18, 2005	22.38	22.45	22.09	22.34	724,600	-0.09(-0.40%)
Jul 15, 2005	22.48	22.50	22.20	22.43	704,400	-0.11(-0.47%)
Jul 14, 2005	22.57	22.70	22.39	22.54	1,219,400	-0.03(-0.13%)
Jul 13, 2005	22.89	22.90	22.45	22.57	1,488,400	-0.44(-1.91%)
Jul 12, 2005	23.50	23.51	23.00	23.00	1,119,000	-0.38(-1.60%)
Jul 11, 2005	23.21	23.59	23.18	23.38	757,600	+0.16(+0.71%)
Jul 08, 2005	23.07	23.23	22.93	23.21	860,600	+0.15(+0.65%)
Jul 07, 2005	22.85	23.12	22.68	23.07	585,400	+0.21(+0.94%)
Jul 06, 2005	22.88	23.00	22.68	22.85	614,600	-0.05(-0.22%)
Jul 05, 2005	22.69	22.98	22.68	22.90	520,200	+0.13(+0.57%)
Jul 01, 2005	22.77	22.89	22.65	22.77	611,600	+0.03(+0.13%)
Jun 30, 2005	23.00	23.05	22.68	22.74	720,000	-0.14(-0.59%)
Jun 29, 2005	22.91	23.09	22.83	22.88	724,400	-0.09(-0.41%)
Jun 28, 2005	22.57	23.09	22.45	22.97	745,000	+0.57(+2.57%)
Jun 27, 2005	22.32	22.46	22.14	22.39	920,200	+0.19(+0.86%)
Jun 24, 2005	22.45	22.59	22.10	22.20	1,057,800	-0.34(-1.51%)
Jun 23, 2005	22.90	23.05	22.50	22.55	1,070,000	-0.38(-1.66%)
Jun 22, 2005	23.14	23.17	22.86	22.93	759,200	-0.16(-0.69%)
Jun 21, 2005	23.35	23.38	23.02	23.09	979,600	-0.27(-1.18%)
Jun 20, 2005	22.93	23.38	22.75	23.36	782,800	+0.30(+1.32%)
Jun 17, 2005	22.75	23.07	22.38	23.05	1,607,600	+0.27(+1.16%)
Jun 16, 2005	22.88	22.93	22.73	22.79	418,800	-0.12(-0.52%)
Jun 15, 2005	22.96	22.96	22.68	22.91	424,200	-0.10(-0.43%)
Jun 14, 2005	22.95	23.13	22.88	23.01	468,200	-0.01(-0.07%)
Jun 13, 2005	22.65	23.04	22.62	23.02	828,800	+0.20(+0.88%)
Jun 10, 2005	23.10	23.10	22.75	22.82	445,400	-0.23(-1.00%)
Jun 09, 2005	23.20	23.25	22.97	23.05	592,000	-0.23(-1.01%)
Jun 08, 2005	23.11	23.30	23.11	23.29	620,400	+0.15(+0.65%)
Jun 07, 2005	22.95	23.23	22.94	23.14	1,006,000	+0.14(+0.61%)
Jun 06, 2005	23.04	23.06	22.90	23.00	898,600	-0.12(-0.54%)
Jun 03, 2005	23.18	23.48	23.11	23.12	1,005,000	-0.18(-0.77%)
Jun 02, 2005	23.27	23.45	23.18	23.30	1,051,000	+0.11(+0.45%)
Jun 01, 2005	23.04	23.34	22.90	23.20	1,314,200	+0.17(+0.74%)
May 31, 2005	23.09	23.16	22.93	23.03	3,863,400	-0.02(-0.07%)
May 27, 2005	22.46	23.38	22.46	23.05	2,320,000	+0.50(+2.20%)
May 26, 2005	21.82	22.62	21.82	22.55	3,288,000	+0.71(+3.25%)
May 25, 2005	21.91	21.95	21.75	21.84	852,600	-0.00(-0.02%)
May 24, 2005	21.88	21.98	21.78	21.84	953,200	-0.08(-0.36%)
May 23, 2005	21.70	21.98	21.67	21.93	698,200	+0.18(+0.80%)
May 20, 2005	21.51	21.80	21.39	21.75	1,028,200	+0.20(+0.93%)
May 19, 2005	21.32	21.60	21.26	21.55	438,000	+0.18(+0.84%)
May 18, 2005	21.09	21.58	21.09	21.37	995,800	+0.25(+1.16%)
May 17, 2005	20.99	21.12	20.80	21.12	751,400	+0.16(+0.76%)
May 16, 2005	20.84	21.04	20.84	20.96	916,200	+0.14(+0.65%)
May 13, 2005	21.02	21.10	20.60	20.83	1,161,400	-0.23(-1.09%)
May 12, 2005	21.30	21.31	20.95	21.06	547,000	-0.26(-1.22%)
May 11, 2005	21.23	21.39	21.23	21.32	758,800	+0.03(+0.14%)
May 10, 2005	21.27	21.47	21.14	21.29	1,504,800	+0.04(+0.16%)
May 09, 2005	20.68	21.27	20.62	21.25	956,600	+0.50(+2.43%)
May 06, 2005	20.56	20.90	20.51	20.75	628,000	+0.00(+0.00%)
May 05, 2005	20.50	20.82	20.44	20.75	1,678,200	+0.14(+0.70%)
May 04, 2005	20.62	21.00	20.58	20.61	3,855,400	+0.49(+2.44%)
May 03, 2005	20.09	20.22	20.00	20.11	1,334,000	+0.04(+0.17%)

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.