Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.46	21.55	21.28	21.32	1,983,198	-0.09(-0.44%)
Jul 28, 2005	21.17	21.47	21.06	21.42	5,023,301	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.90	21.09	2,570,837	+0.21(+0.99%)
Jul 26, 2005	20.90	20.92	20.76	20.88	3,175,164	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.05	2,618,676	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.90	2,961,335	-0.22(-1.06%)
Jul 21, 2005	21.02	21.21	20.90	21.12	2,436,888	-0.02(-0.09%)
Jul 20, 2005	21.05	21.18	20.88	21.14	3,473,544	+0.02(+0.11%)
Jul 19, 2005	21.12	21.21	21.02	21.12	4,728,480	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,059	-0.16(-0.73%)
Jul 15, 2005	21.46	21.68	21.42	21.57	1,821,658	-0.23(-1.05%)
Jul 14, 2005	21.84	21.88	21.62	21.80	2,755,739	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.85	1,631,193	+0.19(+0.87%)
Jul 12, 2005	21.77	21.84	21.66	21.66	3,115,754	-0.09(-0.39%)
Jul 11, 2005	21.59	21.81	21.59	21.74	1,058,462	+0.06(+0.29%)
Jul 08, 2005	21.44	21.77	21.42	21.68	2,011,011	+0.01(+0.04%)
Jul 07, 2005	21.13	21.68	21.13	21.67	2,051,062	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.59	1,157,254	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,246	-0.09(-0.39%)
Jul 01, 2005	21.86	21.91	21.54	21.68	1,867,049	-0.12(-0.56%)
Jun 30, 2005	21.92	22.02	21.77	21.80	1,899,758	-0.13(-0.59%)
Jun 29, 2005	21.86	22.03	21.81	21.93	1,577,791	-0.03(-0.14%)
Jun 28, 2005	21.82	21.98	21.82	21.96	1,502,807	+0.01(+0.04%)
Jun 27, 2005	21.95	22.01	21.85	21.95	2,749,954	-0.18(-0.81%)
Jun 24, 2005	22.15	22.17	22.01	22.13	1,743,781	+0.04(+0.20%)
Jun 23, 2005	22.30	22.34	22.07	22.09	1,551,758	-0.29(-1.31%)
Jun 22, 2005	22.47	22.49	22.38	22.38	1,767,812	-0.09(-0.40%)
Jun 21, 2005	22.34	22.52	22.32	22.47	3,880,286	+0.36(+1.65%)
Jun 20, 2005	22.00	22.11	21.96	22.11	2,097,343	+0.07(+0.33%)
Jun 17, 2005	22.22	22.22	21.98	22.04	2,120,484	+0.02(+0.10%)
Jun 16, 2005	21.99	22.03	21.82	22.01	2,498,522	+0.09(+0.39%)
Jun 15, 2005	21.85	21.95	21.71	21.93	3,150,688	-0.17(-0.77%)
Jun 14, 2005	21.97	22.17	21.94	22.10	2,522,108	-0.04(-0.16%)
Jun 13, 2005	22.02	22.18	21.91	22.13	3,511,816	+0.05(+0.24%)
Jun 10, 2005	22.31	22.33	21.99	22.08	3,664,455	-0.50(-2.23%)
Jun 09, 2005	22.34	22.66	22.34	22.58	1,990,540	+0.11(+0.50%)
Jun 08, 2005	22.64	22.65	22.46	22.47	1,658,561	-0.17(-0.73%)
Jun 07, 2005	22.64	22.76	22.62	22.64	1,502,139	+0.13(+0.58%)
Jun 06, 2005	22.45	22.54	22.40	22.51	1,941,589	+0.22(+0.97%)
Jun 03, 2005	22.36	22.44	22.23	22.29	1,904,208	-0.19(-0.84%)
Jun 02, 2005	22.30	22.51	22.27	22.48	1,207,986	+0.05(+0.22%)
Jun 01, 2005	22.19	22.48	22.17	22.43	1,811,200	+0.09(+0.42%)
May 31, 2005	22.34	22.42	22.27	22.34	3,911,214	-0.04(-0.16%)
May 27, 2005	22.35	22.38	22.27	22.37	2,952,657	+0.17(+0.77%)
May 26, 2005	22.34	22.37	22.19	22.20	2,268,451	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,530	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.32	22.35	1,469,208	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.08	22.21	1,722,198	-0.04(-0.16%)
May 20, 2005	22.17	22.29	22.13	22.24	3,198,972	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,277	-0.19(-0.84%)
May 18, 2005	22.44	22.72	22.16	22.59	2,089,778	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,109	+0.08(+0.34%)
May 16, 2005	21.95	22.35	21.93	22.32	2,899,033	+0.07(+0.30%)
May 13, 2005	22.34	22.36	22.13	22.25	1,525,057	-0.20(-0.88%)
May 12, 2005	22.42	22.53	22.36	22.45	3,192,297	-0.04(-0.16%)
May 11, 2005	22.42	22.54	22.35	22.48	2,695,218	-0.08(-0.36%)
May 10, 2005	22.49	22.69	22.47	22.57	3,465,534	-0.31(-1.37%)
May 09, 2005	22.78	22.91	22.67	22.88	2,302,494	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,303	-0.12(-0.53%)
May 05, 2005	22.97	23.01	22.85	22.89	3,381,427	-0.21(-0.90%)
May 04, 2005	22.99	23.24	22.93	23.10	3,362,069	+0.16(+0.69%)
May 03, 2005	22.85	22.96	22.73	22.94	3,929,015	+0.36(+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.