Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.39	23.49	23.19	23.24	1,819,335	-0.10(-0.44%)
Jul 28, 2005	23.07	23.40	22.96	23.34	4,608,247	+0.35(+1.53%)
Jul 27, 2005	22.93	23.00	22.78	22.99	2,358,420	+0.23(+0.99%)
Jul 26, 2005	22.78	22.80	22.63	22.77	2,912,814	-0.18(-0.77%)
Jul 25, 2005	22.87	23.00	22.80	22.94	2,402,306	+0.16(+0.71%)
Jul 22, 2005	22.73	22.81	22.68	22.78	2,716,653	-0.25(-1.06%)
Jul 21, 2005	22.92	23.12	22.79	23.03	2,235,539	-0.02(-0.09%)
Jul 20, 2005	22.94	23.09	22.76	23.05	3,186,541	+0.02(+0.11%)
Jul 19, 2005	23.03	23.12	22.91	23.02	4,337,786	-0.32(-1.36%)
Jul 18, 2005	23.29	23.44	23.26	23.34	1,879,755	-0.17(-0.73%)
Jul 15, 2005	23.40	23.63	23.34	23.51	1,671,143	-0.25(-1.05%)
Jul 14, 2005	23.81	23.85	23.57	23.76	2,528,045	-0.05(-0.23%)
Jul 13, 2005	23.63	23.90	23.59	23.81	1,496,414	+0.21(+0.87%)
Jul 12, 2005	23.74	23.80	23.61	23.61	2,858,313	-0.09(-0.39%)
Jul 11, 2005	23.53	23.78	23.53	23.70	971,006	+0.07(+0.29%)
Jul 08, 2005	23.37	23.73	23.34	23.63	1,844,850	+0.01(+0.04%)
Jul 07, 2005	23.04	23.63	23.04	23.62	1,881,592	+0.09(+0.40%)
Jul 06, 2005	23.60	23.71	23.50	23.53	1,061,636	-0.01(-0.04%)
Jul 05, 2005	23.38	23.55	23.29	23.54	1,614,805	-0.09(-0.39%)
Jul 01, 2005	23.83	23.88	23.48	23.63	1,712,783	-0.13(-0.56%)
Jun 30, 2005	23.89	24.01	23.73	23.77	1,742,789	-0.14(-0.59%)
Jun 29, 2005	23.83	24.02	23.77	23.91	1,447,425	-0.03(-0.14%)
Jun 28, 2005	23.78	23.96	23.78	23.94	1,378,636	+0.01(+0.04%)
Jun 27, 2005	23.92	24.00	23.81	23.93	2,522,738	-0.20(-0.81%)
Jun 24, 2005	24.15	24.17	23.99	24.13	1,599,700	+0.05(+0.20%)
Jun 23, 2005	24.31	24.35	24.06	24.08	1,423,543	-0.32(-1.31%)
Jun 22, 2005	24.50	24.52	24.39	24.40	1,621,745	-0.10(-0.40%)
Jun 21, 2005	24.35	24.54	24.33	24.50	3,559,675	+0.40(+1.65%)
Jun 20, 2005	23.99	24.10	23.94	24.10	1,924,049	+0.08(+0.33%)
Jun 17, 2005	24.22	24.22	23.96	24.02	1,945,278	+0.02(+0.10%)
Jun 16, 2005	23.97	24.01	23.79	24.00	2,292,080	+0.09(+0.39%)
Jun 15, 2005	23.82	23.93	23.66	23.90	2,890,360	-0.19(-0.77%)
Jun 14, 2005	23.95	24.16	23.92	24.09	2,313,717	-0.04(-0.16%)
Jun 13, 2005	24.01	24.18	23.88	24.13	3,221,650	+0.06(+0.24%)
Jun 10, 2005	24.32	24.34	23.97	24.07	3,361,677	-0.55(-2.23%)
Jun 09, 2005	24.35	24.70	24.35	24.62	1,826,071	+0.12(+0.50%)
Jun 08, 2005	24.68	24.69	24.48	24.50	1,521,521	-0.18(-0.73%)
Jun 07, 2005	24.68	24.81	24.66	24.68	1,378,024	+0.14(+0.58%)
Jun 06, 2005	24.47	24.57	24.41	24.53	1,781,164	+0.24(+0.97%)
Jun 03, 2005	24.37	24.46	24.24	24.30	1,746,872	-0.21(-0.84%)
Jun 02, 2005	24.31	24.53	24.28	24.50	1,108,175	+0.05(+0.22%)
Jun 01, 2005	24.19	24.51	24.17	24.45	1,661,549	+0.10(+0.42%)
May 31, 2005	24.35	24.44	24.28	24.35	3,588,048	-0.04(-0.16%)
May 27, 2005	24.36	24.39	24.27	24.39	2,708,692	+0.19(+0.77%)
May 26, 2005	24.35	24.39	24.19	24.20	2,081,019	-0.11(-0.44%)
May 25, 2005	24.40	24.42	24.24	24.31	1,339,853	-0.06(-0.24%)
May 24, 2005	24.41	24.47	24.33	24.37	1,347,814	+0.16(+0.67%)
May 23, 2005	24.07	24.26	24.06	24.21	1,579,900	-0.04(-0.16%)
May 20, 2005	24.16	24.30	24.13	24.25	2,934,655	-0.18(-0.72%)
May 19, 2005	24.41	24.44	24.32	24.42	2,355,154	-0.21(-0.84%)
May 18, 2005	24.46	24.76	24.15	24.63	1,917,109	+0.22(+0.88%)
May 17, 2005	24.31	24.50	24.29	24.41	3,512,727	+0.08(+0.34%)
May 16, 2005	23.92	24.36	23.91	24.33	2,659,499	+0.07(+0.30%)
May 13, 2005	24.35	24.37	24.12	24.26	1,399,049	-0.22(-0.88%)
May 12, 2005	24.44	24.55	24.37	24.47	2,928,531	-0.04(-0.16%)
May 11, 2005	24.44	24.57	24.36	24.51	2,472,524	-0.09(-0.36%)
May 10, 2005	24.52	24.73	24.50	24.60	3,179,192	-0.34(-1.37%)
May 09, 2005	24.83	24.97	24.72	24.94	2,112,249	+0.12(+0.47%)
May 06, 2005	24.85	24.92	24.79	24.82	1,575,410	-0.13(-0.53%)
May 05, 2005	25.03	25.08	24.91	24.96	3,102,035	-0.23(-0.90%)
May 04, 2005	25.06	25.33	24.99	25.18	3,084,276	+0.17(+0.69%)
May 03, 2005	24.91	25.02	24.78	25.01	3,604,378	+0.39(+1.59%)

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.