Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.98	25.03	24.80	24.84	55,345	-0.16(-0.64%)
Jul 28, 2005	24.89	25.00	24.82	25.00	31,852	+0.20(+0.82%)
Jul 27, 2005	24.71	24.82	24.70	24.80	71,159	+0.08(+0.32%)
Jul 26, 2005	24.65	24.78	24.65	24.72	37,725	+0.10(+0.41%)
Jul 25, 2005	24.85	24.87	24.59	24.62	17,394	-0.20(-0.80%)
Jul 22, 2005	24.82	24.84	24.66	24.82	77,936	+0.08(+0.32%)
Jul 21, 2005	24.82	24.94	24.72	24.74	42,921	-0.12(-0.46%)
Jul 20, 2005	24.48	24.85	24.48	24.85	21,912	+0.27(+1.08%)
Jul 19, 2005	24.55	24.59	24.38	24.59	199,245	+0.24(+0.98%)
Jul 18, 2005	24.45	24.46	24.34	24.35	54,442	-0.07(-0.27%)
Jul 15, 2005	24.30	24.49	24.30	24.41	127,860	-0.05(-0.22%)
Jul 14, 2005	24.48	24.52	24.40	24.47	60,315	+0.20(+0.82%)
Jul 13, 2005	24.24	24.32	24.23	24.27	53,764	-0.00(-0.02%)
Jul 12, 2005	24.39	24.39	24.20	24.27	47,665	-0.08(-0.31%)
Jul 11, 2005	24.26	24.44	24.26	24.35	190,661	+0.14(+0.59%)
Jul 08, 2005	23.79	24.27	23.79	24.21	31,174	+0.40(+1.67%)
Jul 07, 2005	23.62	23.81	23.50	23.81	64,156	+0.02(+0.07%)
Jul 06, 2005	23.91	23.96	23.74	23.79	38,629	-0.23(-0.96%)
Jul 05, 2005	23.75	24.02	23.75	24.02	36,596	+0.18(+0.74%)
Jul 01, 2005	23.84	23.91	23.82	23.84	23,719	+0.08(+0.32%)
Jun 30, 2005	23.94	24.04	23.77	23.77	83,357	-0.18(-0.74%)
Jun 29, 2005	24.01	24.08	23.91	23.94	28,689	-0.04(-0.18%)
Jun 28, 2005	23.67	24.01	23.67	23.99	130,571	+0.35(+1.50%)
Jun 27, 2005	23.65	23.65	23.53	23.63	606,320	+0.00(+0.00%)
Jun 24, 2005	23.78	23.84	23.52	23.63	85,616	-0.21(-0.87%)
Jun 23, 2005	24.25	24.25	23.84	23.84	44,050	-0.46(-1.88%)
Jun 22, 2005	24.52	24.52	24.30	24.30	166,715	-0.12(-0.47%)
Jun 21, 2005	24.36	24.48	24.35	24.41	59,412	-0.07(-0.29%)
Jun 20, 2005	24.48	24.52	24.38	24.48	37,273	-0.05(-0.20%)
Jun 17, 2005	24.47	24.62	24.47	24.53	44,502	+0.13(+0.54%)
Jun 16, 2005	24.35	24.43	24.28	24.40	25,526	+0.11(+0.46%)
Jun 15, 2005	24.30	24.34	24.15	24.29	15,135	-0.04(-0.15%)
Jun 14, 2005	24.35	24.37	24.28	24.32	19,201	+0.01(+0.04%)
Jun 13, 2005	24.24	24.49	24.23	24.32	37,725	+0.00(+0.00%)
Jun 10, 2005	24.30	24.40	24.18	24.32	47,213	+0.00(+0.02%)
Jun 09, 2005	24.24	24.36	24.15	24.31	26,204	-0.00(-0.02%)
Jun 08, 2005	24.50	24.50	24.26	24.32	91,264	-0.10(-0.40%)
Jun 07, 2005	24.39	24.66	24.39	24.41	220,254	+0.08(+0.33%)
Jun 06, 2005	24.34	24.37	24.25	24.33	48,794	+0.03(+0.11%)
Jun 03, 2005	24.36	24.44	24.27	24.31	23,719	-0.12(-0.49%)
Jun 02, 2005	24.37	24.47	24.36	24.43	17,168	+0.00(+0.00%)
Jun 01, 2005	24.28	24.47	24.22	24.43	35,014	+0.17(+0.71%)
May 31, 2005	24.35	24.35	24.24	24.25	19,201	-0.10(-0.40%)
May 27, 2005	24.32	24.39	24.30	24.35	107,529	+0.03(+0.13%)
May 26, 2005	24.35	24.39	24.27	24.32	15,813	+0.16(+0.68%)
May 25, 2005	24.30	24.30	24.13	24.16	86,746	-0.25(-1.02%)
May 24, 2005	24.38	24.43	24.29	24.40	43,373	-0.04(-0.18%)
May 23, 2005	24.27	24.52	24.27	24.45	36,370	+0.20(+0.84%)
May 20, 2005	24.25	24.30	24.14	24.25	41,791	-0.02(-0.07%)
May 19, 2005	24.26	24.31	24.16	24.26	50,602	+0.05(+0.20%)
May 18, 2005	24.01	24.27	23.96	24.21	63,478	+0.34(+1.41%)
May 17, 2005	23.59	23.88	23.59	23.88	73,869	+0.20(+0.84%)
May 16, 2005	23.38	23.70	23.38	23.68	473,038	+0.27(+1.17%)
May 13, 2005	23.59	23.63	23.26	23.40	114,984	-0.15(-0.62%)
May 12, 2005	23.83	23.86	23.49	23.55	148,191	-0.28(-1.17%)
May 11, 2005	23.68	23.83	23.55	23.83	43,373	+0.20(+0.84%)
May 10, 2005	23.80	23.82	23.59	23.63	49,924	-0.26(-1.09%)
May 09, 2005	23.73	23.90	23.70	23.89	14,457	+0.12(+0.52%)
May 06, 2005	23.80	23.86	23.71	23.77	68,222	+0.05(+0.22%)
May 05, 2005	23.70	23.81	23.59	23.71	47,891	-0.08(-0.32%)
May 04, 2005	23.52	23.79	23.52	23.79	63,026	+0.31(+1.30%)
May 03, 2005	23.56	23.63	23.43	23.48	44,728	-0.15(-0.64%)

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.