Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.65	23.65	23.42	23.44	12,733,236	-0.21(-0.90%)
Jul 28, 2005	23.59	23.68	23.47	23.66	11,269,534	+0.07(+0.31%)
Jul 27, 2005	23.70	23.70	23.40	23.58	12,612,873	-0.01(-0.06%)
Jul 26, 2005	23.78	23.78	23.56	23.60	9,703,305	-0.05(-0.20%)
Jul 25, 2005	23.72	23.75	23.51	23.64	8,962,685	-0.11(-0.45%)
Jul 22, 2005	23.62	23.75	23.56	23.75	10,651,227	+0.13(+0.56%)
Jul 21, 2005	23.82	23.82	23.39	23.62	13,972,999	+0.16(+0.68%)
Jul 20, 2005	23.50	23.70	23.24	23.46	19,948,922	-0.03(-0.14%)
Jul 19, 2005	23.69	23.82	23.42	23.49	18,847,360	-0.20(-0.85%)
Jul 18, 2005	23.80	23.81	23.60	23.69	12,568,804	-0.23(-0.98%)
Jul 15, 2005	23.81	23.98	23.75	23.92	11,438,763	+0.11(+0.48%)
Jul 14, 2005	23.78	23.92	23.67	23.81	13,150,688	+0.13(+0.56%)
Jul 13, 2005	23.52	23.73	23.46	23.68	16,651,432	+0.16(+0.68%)
Jul 12, 2005	23.32	23.58	23.26	23.52	21,677,784	+0.19(+0.83%)
Jul 11, 2005	23.22	23.57	23.18	23.32	12,673,579	+0.10(+0.43%)
Jul 08, 2005	23.09	23.37	23.02	23.22	14,381,307	+0.23(+1.02%)
Jul 07, 2005	23.08	23.08	22.88	22.99	15,964,024	-0.09(-0.40%)
Jul 06, 2005	23.35	23.45	22.97	23.08	16,147,493	-0.25(-1.06%)
Jul 05, 2005	23.35	23.54	23.22	23.33	11,873,302	-0.06(-0.26%)
Jul 01, 2005	23.50	23.55	23.36	23.39	16,141,197	-0.17(-0.74%)
Jun 30, 2005	23.82	24.02	23.56	23.56	16,171,476	-0.43(-1.78%)
Jun 29, 2005	24.00	24.08	23.94	23.99	9,303,991	+0.03(+0.11%)
Jun 28, 2005	23.86	23.96	23.76	23.96	8,832,278	+0.22(+0.93%)
Jun 27, 2005	23.74	23.86	23.70	23.74	12,833,515	+0.01(+0.06%)
Jun 24, 2005	23.95	24.04	23.62	23.73	18,397,682	-0.24(-1.00%)
Jun 23, 2005	24.30	24.30	23.96	23.97	16,031,776	-0.22(-0.91%)
Jun 22, 2005	24.15	24.30	24.06	24.19	13,779,188	+0.15(+0.61%)
Jun 21, 2005	24.05	24.11	23.95	24.04	8,668,895	-0.01(-0.03%)
Jun 20, 2005	23.95	24.14	23.88	24.05	12,559,061	-0.02(-0.08%)
Jun 17, 2005	24.14	24.15	23.94	24.07	23,138,490	+0.12(+0.50%)
Jun 16, 2005	23.79	24.05	23.76	23.95	14,652,613	+0.13(+0.53%)
Jun 15, 2005	23.84	23.95	23.76	23.82	13,682,507	+0.07(+0.31%)
Jun 14, 2005	23.65	23.84	23.61	23.75	8,843,820	+0.07(+0.28%)
Jun 13, 2005	23.54	23.86	23.53	23.68	10,683,753	+0.05(+0.20%)
Jun 10, 2005	23.75	23.78	23.51	23.64	9,750,072	-0.05(-0.20%)
Jun 09, 2005	23.70	23.82	23.56	23.68	10,627,993	-0.11(-0.48%)
Jun 08, 2005	23.72	23.89	23.67	23.80	11,574,416	+0.13(+0.54%)
Jun 07, 2005	23.70	23.98	23.65	23.67	12,858,547	-0.02(-0.08%)
Jun 06, 2005	23.66	23.74	23.48	23.69	8,893,285	-0.03(-0.11%)
Jun 03, 2005	23.76	23.92	23.62	23.72	12,915,356	-0.13(-0.53%)
Jun 02, 2005	23.52	23.87	23.36	23.84	23,351,336	-0.01(-0.06%)
Jun 01, 2005	23.72	24.35	23.72	23.86	18,297,104	+0.01(+0.03%)
May 31, 2005	23.90	24.02	23.78	23.85	11,388,099	-0.03(-0.14%)
May 27, 2005	23.98	24.04	23.82	23.88	8,999,109	-0.09(-0.39%)
May 26, 2005	24.04	24.08	23.83	23.98	8,813,992	+0.02(+0.08%)
May 25, 2005	23.88	24.02	23.82	23.96	7,591,766	+0.01(+0.06%)
May 24, 2005	24.00	24.02	23.79	23.94	9,429,301	-0.01(-0.06%)
May 23, 2005	23.95	24.02	23.83	23.96	11,902,831	-0.10(-0.42%)
May 20, 2005	24.14	24.19	23.96	24.06	11,204,630	-0.09(-0.36%)
May 19, 2005	23.90	24.22	23.89	24.14	15,436,701	+0.09(+0.39%)
May 18, 2005	23.75	24.08	23.66	24.05	22,215,750	+0.56(+2.39%)
May 17, 2005	23.02	23.52	23.02	23.49	17,489,632	+0.31(+1.35%)
May 16, 2005	23.08	23.30	23.04	23.18	15,659,442	+0.19(+0.81%)
May 13, 2005	23.24	23.24	22.76	22.99	20,854,574	-0.25(-1.06%)
May 12, 2005	23.58	23.61	23.10	23.24	16,905,050	-0.31(-1.33%)
May 11, 2005	23.44	23.64	23.26	23.55	13,628,096	+0.11(+0.46%)
May 10, 2005	23.75	23.76	23.35	23.44	20,487,186	-0.55(-2.28%)
May 09, 2005	23.72	24.02	23.71	23.99	10,279,792	+0.23(+0.98%)
May 06, 2005	24.02	24.05	23.68	23.76	10,962,854	-0.19(-0.81%)
May 05, 2005	24.12	24.14	23.70	23.95	12,421,160	-0.13(-0.55%)
May 04, 2005	23.69	24.13	23.65	24.08	19,306,182	+0.40(+1.69%)
May 03, 2005	23.74	23.90	23.53	23.68	19,109,372	-0.05(-0.20%)

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.