Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.45	21.55	21.27	21.32	1,983,528	-0.09(-0.44%)
Jul 28, 2005	21.16	21.47	21.06	21.41	5,024,138	+0.32(+1.53%)
Jul 27, 2005	21.03	21.10	20.89	21.09	2,571,265	+0.21(+0.99%)
Jul 26, 2005	20.89	20.92	20.76	20.88	3,175,693	-0.16(-0.77%)
Jul 25, 2005	20.98	21.10	20.92	21.04	2,619,112	+0.15(+0.71%)
Jul 22, 2005	20.85	20.93	20.80	20.89	2,961,829	-0.22(-1.06%)
Jul 21, 2005	21.02	21.20	20.90	21.12	2,437,294	-0.02(-0.09%)
Jul 20, 2005	21.04	21.18	20.88	21.14	3,474,123	+0.02(+0.11%)
Jul 19, 2005	21.12	21.20	21.01	21.11	4,729,268	-0.29(-1.36%)
Jul 18, 2005	21.37	21.50	21.33	21.41	2,049,401	-0.16(-0.73%)
Jul 15, 2005	21.46	21.67	21.41	21.56	1,821,962	-0.23(-1.05%)
Jul 14, 2005	21.84	21.87	21.62	21.79	2,756,199	-0.05(-0.23%)
Jul 13, 2005	21.68	21.92	21.64	21.84	1,631,465	+0.19(+0.87%)
Jul 12, 2005	21.77	21.83	21.65	21.65	3,116,274	-0.09(-0.39%)
Jul 11, 2005	21.58	21.81	21.58	21.74	1,058,638	+0.06(+0.29%)
Jul 08, 2005	21.43	21.76	21.41	21.68	2,011,346	+0.01(+0.04%)
Jul 07, 2005	21.13	21.67	21.13	21.67	2,051,404	+0.09(+0.40%)
Jul 06, 2005	21.65	21.75	21.55	21.58	1,157,447	-0.01(-0.04%)
Jul 05, 2005	21.45	21.60	21.36	21.59	1,760,540	-0.09(-0.39%)
Jul 01, 2005	21.86	21.90	21.54	21.68	1,867,361	-0.12(-0.56%)
Jun 30, 2005	21.91	22.02	21.76	21.80	1,900,074	-0.13(-0.59%)
Jun 29, 2005	21.86	22.03	21.80	21.93	1,578,054	-0.03(-0.14%)
Jun 28, 2005	21.82	21.98	21.82	21.96	1,503,057	+0.01(+0.04%)
Jun 27, 2005	21.94	22.01	21.84	21.95	2,750,413	-0.18(-0.81%)
Jun 24, 2005	22.15	22.17	22.00	22.13	1,744,072	+0.04(+0.20%)
Jun 23, 2005	22.30	22.33	22.07	22.09	1,552,017	-0.29(-1.31%)
Jun 22, 2005	22.47	22.49	22.37	22.38	1,768,106	-0.09(-0.40%)
Jun 21, 2005	22.33	22.51	22.31	22.47	3,880,933	+0.36(+1.65%)
Jun 20, 2005	22.00	22.10	21.96	22.10	2,097,693	+0.07(+0.33%)
Jun 17, 2005	22.21	22.21	21.97	22.03	2,120,837	+0.02(+0.10%)
Jun 16, 2005	21.98	22.02	21.82	22.01	2,498,939	+0.09(+0.39%)
Jun 15, 2005	21.85	21.95	21.70	21.92	3,151,213	-0.17(-0.77%)
Jun 14, 2005	21.96	22.16	21.94	22.09	2,522,528	-0.04(-0.16%)
Jun 13, 2005	22.02	22.18	21.90	22.13	3,512,401	+0.05(+0.24%)
Jun 10, 2005	22.31	22.32	21.98	22.08	3,665,066	-0.50(-2.23%)
Jun 09, 2005	22.33	22.66	22.33	22.58	1,990,872	+0.11(+0.50%)
Jun 08, 2005	22.63	22.64	22.45	22.47	1,658,837	-0.17(-0.73%)
Jun 07, 2005	22.63	22.76	22.62	22.63	1,502,390	+0.13(+0.58%)
Jun 06, 2005	22.45	22.53	22.39	22.50	1,941,913	+0.22(+0.97%)
Jun 03, 2005	22.36	22.43	22.23	22.29	1,904,525	-0.19(-0.84%)
Jun 02, 2005	22.30	22.50	22.27	22.48	1,208,187	+0.05(+0.22%)
Jun 01, 2005	22.18	22.48	22.17	22.43	1,811,502	+0.09(+0.42%)
May 31, 2005	22.33	22.42	22.27	22.33	3,911,866	-0.04(-0.16%)
May 27, 2005	22.34	22.37	22.27	22.37	2,953,149	+0.17(+0.77%)
May 26, 2005	22.33	22.37	22.18	22.20	2,268,829	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,774	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.31	22.35	1,469,453	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.07	22.20	1,722,485	-0.04(-0.16%)
May 20, 2005	22.16	22.29	22.13	22.24	3,199,505	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,704	-0.19(-0.84%)
May 18, 2005	22.44	22.71	22.15	22.59	2,090,126	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,748	+0.08(+0.34%)
May 16, 2005	21.94	22.35	21.93	22.31	2,899,517	+0.07(+0.30%)
May 13, 2005	22.33	22.36	22.12	22.25	1,525,311	-0.20(-0.88%)
May 12, 2005	22.42	22.52	22.36	22.45	3,192,829	-0.04(-0.16%)
May 11, 2005	22.42	22.53	22.35	22.48	2,695,667	-0.08(-0.36%)
May 10, 2005	22.49	22.68	22.47	22.56	3,466,112	-0.31(-1.37%)
May 09, 2005	22.77	22.90	22.67	22.88	2,302,878	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,589	-0.12(-0.53%)
May 05, 2005	22.96	23.01	22.84	22.89	3,381,990	-0.21(-0.89%)
May 04, 2005	22.98	23.24	22.92	23.10	3,362,629	+0.16(+0.69%)
May 03, 2005	22.85	22.95	22.73	22.94	3,929,670	+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.