Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.19	23.29	23.00	23.05	1,834,752	-0.10(-0.44%)
Jul 28, 2005	22.88	23.21	22.76	23.15	4,647,299	+0.35(+1.53%)
Jul 27, 2005	22.73	22.81	22.59	22.80	2,378,406	+0.22(+0.99%)
Jul 26, 2005	22.59	22.61	22.44	22.57	2,937,498	-0.17(-0.77%)
Jul 25, 2005	22.68	22.81	22.61	22.75	2,422,664	+0.16(+0.71%)
Jul 22, 2005	22.54	22.62	22.49	22.59	2,739,675	-0.24(-1.06%)
Jul 21, 2005	22.73	22.92	22.59	22.83	2,254,483	-0.02(-0.08%)
Jul 20, 2005	22.75	22.90	22.57	22.85	3,213,544	+0.02(+0.11%)
Jul 19, 2005	22.83	22.92	22.72	22.83	4,374,546	-0.32(-1.36%)
Jul 18, 2005	23.10	23.24	23.06	23.14	1,895,684	-0.17(-0.73%)
Jul 15, 2005	23.20	23.43	23.15	23.31	1,685,304	-0.25(-1.05%)
Jul 14, 2005	23.61	23.65	23.37	23.56	2,549,468	-0.05(-0.23%)
Jul 13, 2005	23.43	23.70	23.40	23.61	1,509,095	+0.20(+0.87%)
Jul 12, 2005	23.54	23.60	23.41	23.41	2,882,535	-0.09(-0.39%)
Jul 11, 2005	23.33	23.58	23.33	23.50	979,234	+0.07(+0.29%)
Jul 08, 2005	23.17	23.53	23.15	23.43	1,860,484	+0.01(+0.04%)
Jul 07, 2005	22.84	23.43	22.84	23.42	1,897,537	+0.09(+0.40%)
Jul 06, 2005	23.41	23.51	23.30	23.33	1,070,632	-0.01(-0.04%)
Jul 05, 2005	23.19	23.35	23.09	23.34	1,628,489	-0.09(-0.39%)

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.