Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.50	21.57	21.28	21.29	4,527,928	-0.26(-1.19%)
Jul 28, 2005	21.34	21.68	21.34	21.55	5,145,958	+0.10(+0.46%)
Jul 27, 2005	21.75	21.75	21.27	21.45	6,769,192	-0.04(-0.19%)
Jul 26, 2005	21.36	21.71	21.31	21.49	7,137,336	+0.20(+0.94%)
Jul 25, 2005	21.45	21.53	21.25	21.29	4,510,827	-0.16(-0.74%)
Jul 22, 2005	21.20	21.47	21.18	21.45	5,644,044	+0.22(+1.06%)
Jul 21, 2005	21.47	21.47	21.17	21.22	6,562,900	-0.22(-1.05%)
Jul 20, 2005	21.40	21.48	21.22	21.45	7,310,510	+0.06(+0.27%)
Jul 19, 2005	21.61	21.70	21.27	21.39	10,319,736	-0.24(-1.11%)
Jul 18, 2005	21.86	21.96	21.60	21.63	8,653,751	-0.27(-1.25%)
Jul 15, 2005	21.92	21.98	21.80	21.91	9,182,184	+0.04(+0.19%)
Jul 14, 2005	21.52	22.01	21.47	21.86	14,966,284	+0.51(+2.41%)
Jul 13, 2005	21.25	21.49	21.09	21.35	9,028,881	+0.25(+1.18%)
Jul 12, 2005	20.97	21.36	20.80	21.10	12,208,269	+0.19(+0.91%)
Jul 11, 2005	21.05	21.15	20.76	20.91	10,569,381	+0.15(+0.72%)
Jul 08, 2005	20.27	20.98	20.24	20.76	12,418,053	+0.46(+2.25%)
Jul 07, 2005	20.32	20.48	20.22	20.30	12,409,262	-0.28(-1.37%)
Jul 06, 2005	20.70	20.81	20.55	20.59	8,746,119	-0.21(-1.00%)
Jul 05, 2005	20.83	20.97	20.65	20.79	6,768,589	-0.04(-0.20%)
Jul 01, 2005	20.94	21.17	20.73	20.83	6,350,708	-0.07(-0.36%)
Jun 30, 2005	21.09	21.38	20.86	20.91	9,194,708	-0.21(-0.98%)
Jun 29, 2005	21.39	21.46	21.07	21.12	9,600,065	-0.36(-1.66%)
Jun 28, 2005	21.39	21.63	21.34	21.47	7,516,199	+0.19(+0.90%)
Jun 27, 2005	21.62	21.71	21.15	21.28	8,218,167	-0.34(-1.57%)
Jun 24, 2005	21.60	21.83	21.32	21.62	7,408,417	-0.19(-0.88%)
Jun 23, 2005	22.15	22.25	21.80	21.81	5,236,158	-0.35(-1.57%)
Jun 22, 2005	22.34	22.42	22.09	22.16	5,510,972	-0.03(-0.15%)
Jun 21, 2005	22.15	22.33	22.06	22.20	4,619,814	+0.12(+0.53%)
Jun 20, 2005	22.03	22.17	21.93	22.08	6,566,513	-0.09(-0.41%)
Jun 17, 2005	22.57	22.57	22.09	22.17	11,407,792	-0.07(-0.30%)
Jun 16, 2005	22.48	22.59	22.23	22.24	8,167,588	-0.22(-0.96%)
Jun 15, 2005	23.08	23.08	22.40	22.45	12,462,852	-0.50(-2.17%)
Jun 14, 2005	23.13	23.24	22.92	22.95	8,206,727	-0.10(-0.43%)
Jun 13, 2005	22.75	23.15	22.67	23.05	7,093,862	+0.20(+0.87%)
Jun 10, 2005	22.88	23.01	22.69	22.85	7,297,022	-0.02(-0.11%)
Jun 09, 2005	22.71	22.97	22.69	22.88	5,920,182	+0.12(+0.51%)
Jun 08, 2005	22.75	22.94	22.72	22.76	7,028,470	+0.10(+0.44%)
Jun 07, 2005	22.54	22.84	22.54	22.66	8,568,128	+0.17(+0.78%)
Jun 06, 2005	22.64	22.80	22.47	22.49	7,874,348	-0.20(-0.88%)
Jun 03, 2005	22.71	22.79	22.63	22.69	6,546,643	-0.10(-0.44%)
Jun 02, 2005	22.90	22.92	22.74	22.79	6,445,003	-0.12(-0.51%)
Jun 01, 2005	22.84	23.09	22.72	22.90	6,987,646	+0.12(+0.51%)
May 31, 2005	22.98	23.02	22.77	22.79	7,398,060	-0.37(-1.58%)
May 27, 2005	23.05	23.25	23.03	23.15	4,540,573	+0.07(+0.29%)
May 26, 2005	23.08	23.19	23.03	23.08	6,071,077	+0.12(+0.54%)
May 25, 2005	22.76	23.04	22.67	22.96	8,099,667	-0.01(-0.04%)
May 24, 2005	22.79	23.03	22.77	22.97	7,187,916	+0.09(+0.40%)
May 23, 2005	23.06	23.11	22.86	22.88	9,994,343	-0.23(-1.01%)
May 20, 2005	23.25	23.25	23.08	23.11	7,314,725	-0.09(-0.39%)
May 19, 2005	22.99	23.27	22.96	23.20	7,913,608	+0.37(+1.60%)
May 18, 2005	22.79	22.92	22.55	22.84	8,879,190	+0.18(+0.81%)
May 17, 2005	22.38	22.75	22.35	22.65	7,493,679	+0.17(+0.78%)
May 16, 2005	22.46	22.56	22.36	22.48	7,252,585	+0.06(+0.26%)
May 13, 2005	22.35	22.50	22.22	22.42	8,527,664	+0.21(+0.93%)
May 12, 2005	22.38	22.50	22.10	22.21	9,312,125	+0.07(+0.30%)
May 11, 2005	22.40	23.07	21.80	22.15	12,853,396	-0.23(-1.04%)
May 10, 2005	22.34	22.48	22.15	22.38	6,378,286	-0.09(-0.41%)
May 09, 2005	22.38	22.57	22.38	22.47	7,078,086	+0.14(+0.63%)
May 06, 2005	22.38	22.54	22.26	22.33	6,902,504	+0.15(+0.67%)
May 05, 2005	22.17	22.39	22.11	22.18	5,271,925	-0.07(-0.30%)
May 04, 2005	21.80	22.27	21.74	22.25	6,200,536	+0.45(+2.06%)
May 03, 2005	21.86	21.96	21.61	21.80	8,403,384	-0.07(-0.30%)

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.