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%)

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.