Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.37	25.45	25.29	25.31	203,775	-0.02(-0.08%)
Jul 28, 2005	25.23	25.36	25.09	25.33	116,710	+0.17(+0.68%)
Jul 27, 2005	25.08	25.18	25.05	25.16	227,491	+0.12(+0.50%)
Jul 26, 2005	25.06	25.18	25.03	25.03	191,292	-0.02(-0.06%)
Jul 25, 2005	25.15	25.22	25.01	25.05	184,427	-0.02(-0.08%)
Jul 22, 2005	24.82	25.09	24.82	25.07	175,377	+0.24(+0.98%)
Jul 21, 2005	25.21	25.21	24.74	24.82	359,804	-0.42(-1.65%)
Jul 20, 2005	25.09	25.25	24.98	25.24	176,313	+0.07(+0.29%)
Jul 19, 2005	25.09	25.19	25.03	25.16	279,293	+0.09(+0.36%)
Jul 18, 2005	25.18	25.18	25.07	25.08	109,532	-0.05(-0.19%)
Jul 15, 2005	25.11	25.23	25.05	25.12	103,603	+0.01(+0.03%)
Jul 14, 2005	25.52	25.55	25.01	25.12	309,563	-0.29(-1.15%)
Jul 13, 2005	25.41	25.46	25.32	25.41	138,554	+0.03(+0.13%)
Jul 12, 2005	25.35	25.42	25.22	25.38	214,385	+0.09(+0.37%)
Jul 11, 2005	25.17	25.32	25.15	25.28	221,874	+0.17(+0.68%)
Jul 08, 2005	24.80	25.13	24.80	25.11	147,604	+0.23(+0.93%)
Jul 07, 2005	24.45	24.88	24.41	24.88	316,428	+0.19(+0.77%)
Jul 06, 2005	25.09	25.11	24.69	24.69	234,981	-0.41(-1.62%)
Jul 05, 2005	25.00	25.15	24.88	25.10	214,697	+0.06(+0.24%)
Jul 01, 2005	24.87	25.04	24.85	25.04	1,108,124	+0.25(+1.02%)
Jun 30, 2005	24.81	24.94	24.78	24.79	151,349	+0.05(+0.22%)
Jun 29, 2005	24.81	24.89	24.67	24.73	166,327	-0.07(-0.30%)
Jun 28, 2005	24.66	24.81	24.66	24.81	186,299	+0.22(+0.91%)
Jun 27, 2005	24.34	24.59	24.34	24.58	257,761	+0.19(+0.77%)
Jun 24, 2005	24.61	24.67	24.39	24.39	256,513	-0.21(-0.87%)
Jun 23, 2005	24.59	24.74	24.54	24.61	256,201	+0.06(+0.25%)
Jun 22, 2005	24.46	24.58	24.39	24.55	120,455	+0.17(+0.71%)
Jun 21, 2005	24.42	24.42	24.33	24.37	165,079	-0.00(-0.01%)
Jun 20, 2005	24.25	24.41	24.19	24.38	138,242	-0.06(-0.25%)
Jun 17, 2005	24.35	24.53	24.29	24.44	138,866	+0.17(+0.71%)
Jun 16, 2005	24.32	24.32	24.10	24.26	141,675	-0.02(-0.09%)
Jun 15, 2005	24.35	24.40	24.13	24.29	103,603	-0.08(-0.34%)
Jun 14, 2005	24.23	24.44	24.23	24.37	171,320	+0.07(+0.28%)
Jun 13, 2005	24.14	24.32	24.09	24.30	99,859	+0.11(+0.45%)
Jun 10, 2005	24.11	24.21	24.07	24.19	349,194	+0.14(+0.60%)
Jun 09, 2005	23.96	24.05	23.86	24.05	108,284	+0.03(+0.13%)
Jun 08, 2005	24.04	24.15	23.98	24.02	105,788	+0.03(+0.11%)
Jun 07, 2005	23.98	24.26	23.98	23.99	555,154	+0.04(+0.15%)
Jun 06, 2005	23.94	23.96	23.87	23.96	113,277	+0.03(+0.13%)
Jun 03, 2005	23.97	24.03	23.82	23.92	258,385	+0.02(+0.09%)
Jun 02, 2005	23.95	23.96	23.87	23.90	141,987	-0.02(-0.09%)
Jun 01, 2005	23.71	24.03	23.68	23.92	161,959	+0.23(+0.97%)
May 31, 2005	23.66	23.75	23.59	23.69	149,164	+0.09(+0.37%)
May 27, 2005	23.52	23.62	23.47	23.61	102,043	+0.12(+0.52%)
May 26, 2005	23.42	23.53	23.42	23.49	125,448	+0.11(+0.47%)
May 25, 2005	23.35	23.45	23.27	23.38	102,979	+0.02(+0.10%)
May 24, 2005	23.41	23.41	23.25	23.35	127,320	+0.03(+0.11%)
May 23, 2005	23.39	23.39	23.26	23.33	158,214	-0.08(-0.36%)
May 20, 2005	23.38	23.42	23.32	23.41	84,256	+0.03(+0.11%)
May 19, 2005	23.33	23.41	23.27	23.39	183,491	+0.08(+0.34%)
May 18, 2005	23.37	23.44	23.28	23.31	197,845	+0.04(+0.18%)
May 17, 2005	22.95	23.30	22.93	23.26	121,703	+0.30(+1.33%)
May 16, 2005	22.82	22.98	22.73	22.96	131,377	+0.12(+0.52%)
May 13, 2005	23.25	23.25	22.50	22.84	195,349	-0.35(-1.51%)
May 12, 2005	23.42	23.44	23.16	23.19	140,114	-0.27(-1.13%)
May 11, 2005	23.39	23.46	23.26	23.46	99,235	+0.11(+0.48%)
May 10, 2005	23.43	23.48	23.34	23.34	228,115	-0.15(-0.63%)
May 09, 2005	23.30	23.49	23.18	23.49	116,398	+0.20(+0.84%)
May 06, 2005	23.36	23.43	23.27	23.30	174,129	-0.03(-0.12%)
May 05, 2005	23.43	23.43	23.16	23.33	176,001	-0.10(-0.44%)
May 04, 2005	23.45	23.46	23.24	23.43	188,484	+0.04(+0.16%)
May 03, 2005	23.51	23.51	23.31	23.39	256,201	-0.13(-0.56%)

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.