Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.68	20.82	20.66	20.82	4,505	+0.14(+0.68%)
Jul 28, 2005	20.49	20.68	20.48	20.68	7,724	+0.09(+0.45%)
Jul 27, 2005	20.51	20.58	20.51	20.58	643	-0.05(-0.24%)
Jul 26, 2005	20.62	20.81	20.62	20.63	8,689	+0.13(+0.62%)
Jul 25, 2005	20.52	20.57	20.48	20.51	5,149	+0.00(+0.00%)
Jul 22, 2005	20.27	20.51	20.24	20.51	13,195	+0.16(+0.76%)
Jul 21, 2005	20.20	20.43	20.07	20.35	17,379	+0.16(+0.77%)
Jul 20, 2005	19.96	20.20	19.96	20.20	12,552	+0.16(+0.78%)
Jul 19, 2005	20.27	20.35	20.01	20.04	6,758	-0.16(-0.77%)
Jul 18, 2005	20.27	20.30	20.02	20.20	13,517	-0.16(-0.76%)
Jul 15, 2005	20.30	20.43	20.30	20.35	19,954	-0.03(-0.14%)
Jul 14, 2005	20.27	20.41	20.20	20.38	12,874	+0.03(+0.14%)
Jul 13, 2005	20.06	20.35	20.04	20.35	18,667	+0.23(+1.16%)
Jul 12, 2005	19.95	20.24	19.89	20.12	19,632	+0.17(+0.86%)
Jul 11, 2005	20.12	20.18	19.95	19.95	22,851	-0.25(-1.23%)
Jul 08, 2005	20.20	20.35	20.20	20.20	7,402	-0.08(-0.38%)
Jul 07, 2005	20.24	20.40	20.23	20.27	4,827	-0.03(-0.15%)
Jul 06, 2005	20.36	20.39	20.24	20.30	4,184	-0.05(-0.24%)
Jul 05, 2005	20.27	20.36	20.27	20.35	7,080	+0.11(+0.55%)
Jul 01, 2005	20.20	20.24	20.20	20.24	10,299	+0.16(+0.77%)
Jun 30, 2005	20.20	20.20	20.04	20.09	13,195	+0.03(+0.17%)
Jun 29, 2005	19.96	20.05	19.92	20.05	9,655	+0.20(+1.02%)
Jun 28, 2005	19.96	20.00	19.85	19.85	9,977	-0.42(-2.08%)
Jun 27, 2005	20.25	20.27	20.13	20.27	15,126	+0.03(+0.15%)
Jun 24, 2005	20.20	20.24	20.10	20.24	12,874	+0.10(+0.48%)
Jun 23, 2005	20.12	20.15	19.96	20.15	11,908	+0.02(+0.12%)
Jun 22, 2005	20.12	20.20	20.04	20.12	8,046	+0.08(+0.40%)
Jun 21, 2005	20.20	20.20	20.04	20.04	5,793	-0.17(-0.83%)
Jun 20, 2005	19.98	20.26	19.98	20.21	51,174	+0.17(+0.84%)
Jun 17, 2005	19.93	20.19	19.93	20.04	23,173	+0.11(+0.55%)
Jun 16, 2005	20.04	20.12	19.93	19.93	8,368	-0.11(-0.54%)
Jun 15, 2005	19.90	20.04	19.90	20.04	21,885	+0.06(+0.31%)
Jun 14, 2005	20.12	20.12	19.97	19.98	12,230	-0.06(-0.31%)
Jun 13, 2005	19.96	20.19	19.88	20.04	9,977	+0.16(+0.78%)
Jun 10, 2005	19.59	19.89	19.57	19.89	8,046	+0.23(+1.19%)
Jun 09, 2005	19.68	19.71	19.59	19.65	14,161	-0.17(-0.85%)
Jun 08, 2005	19.60	19.82	19.53	19.82	37,656	+0.19(+0.95%)
Jun 07, 2005	19.76	19.96	19.57	19.63	46,990	-0.56(-2.78%)
Jun 06, 2005	20.15	20.20	20.07	20.20	36,369	-0.20(-0.99%)
Jun 03, 2005	20.51	20.77	20.40	20.40	4,827	-0.10(-0.50%)
Jun 02, 2005	20.49	20.51	20.49	20.50	2,896	+0.07(+0.32%)
Jun 01, 2005	20.51	20.57	20.43	20.43	3,540	-0.09(-0.42%)
May 31, 2005	20.51	20.66	20.51	20.52	4,184	+0.03(+0.15%)
May 27, 2005	20.49	20.51	20.49	20.49	5,471	-0.01(-0.06%)
May 26, 2005	20.54	20.66	20.50	20.50	2,574	-0.16(-0.77%)
May 25, 2005	20.38	20.66	20.32	20.66	25,104	+0.36(+1.76%)
May 24, 2005	20.30	20.35	20.30	20.30	6,437	-0.02(-0.08%)
May 23, 2005	20.43	20.44	20.23	20.32	20,598	-0.34(-1.65%)
May 20, 2005	20.66	20.66	20.66	20.66	1,287	+0.15(+0.73%)
May 19, 2005	20.69	20.69	20.51	20.51	1,609	-0.07(-0.35%)
May 18, 2005	20.51	20.74	20.51	20.58	4,827	+0.00(+0.00%)
May 17, 2005	20.40	20.58	20.26	20.58	5,149	+0.11(+0.53%)
May 16, 2005	20.32	20.51	20.04	20.48	15,126	+0.13(+0.63%)
May 13, 2005	20.74	20.74	20.35	20.35	10,942	-0.47(-2.25%)
May 12, 2005	20.52	20.82	20.51	20.82	9,977	+0.22(+1.06%)
May 11, 2005	20.83	20.83	20.60	20.60	7,080	-0.22(-1.04%)
May 10, 2005	20.85	20.97	20.82	20.82	5,471	-0.02(-0.09%)
May 09, 2005	20.93	20.93	20.84	20.84	3,218	-0.16(-0.76%)
May 06, 2005	20.72	21.00	20.72	21.00	10,299	+0.24(+1.16%)
May 05, 2005	20.65	20.75	20.63	20.75	4,184	+0.12(+0.60%)
May 04, 2005	20.69	20.71	20.63	20.63	2,252	-0.14(-0.67%)
May 03, 2005	20.94	21.02	20.77	20.77	11,264	-0.25(-1.18%)

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.