Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.01	24.33	23.85	24.05	294,700	+0.03(+0.12%)
Jul 28, 2005	23.86	24.07	23.66	24.02	194,800	+0.23(+0.98%)
Jul 27, 2005	23.70	23.89	23.59	23.79	228,300	+0.21(+0.89%)
Jul 26, 2005	23.31	23.62	23.31	23.58	273,900	+0.40(+1.75%)
Jul 25, 2005	23.09	23.35	23.02	23.18	198,400	+0.09(+0.39%)
Jul 22, 2005	22.64	23.09	22.62	23.09	220,400	+0.45(+1.99%)
Jul 21, 2005	22.84	22.89	22.34	22.64	274,900	-0.04(-0.17%)
Jul 20, 2005	22.70	22.87	22.48	22.67	182,900	+0.04(+0.20%)
Jul 19, 2005	22.48	22.69	22.36	22.63	213,600	+0.20(+0.90%)
Jul 18, 2005	22.49	22.50	22.22	22.43	178,200	+0.09(+0.40%)
Jul 15, 2005	22.38	22.57	22.30	22.34	129,600	-0.04(-0.20%)
Jul 14, 2005	22.45	22.69	22.24	22.38	240,000	-0.17(-0.73%)
Jul 13, 2005	22.67	22.69	22.49	22.55	145,500	-0.01(-0.07%)
Jul 12, 2005	22.51	22.58	22.31	22.56	261,500	+0.06(+0.27%)
Jul 11, 2005	22.51	22.66	22.18	22.50	277,000	-0.02(-0.07%)
Jul 08, 2005	22.12	22.55	22.03	22.52	221,600	+0.43(+1.94%)
Jul 07, 2005	21.75	22.23	21.61	22.09	245,600	+0.31(+1.45%)
Jul 06, 2005	22.50	22.50	21.76	21.77	302,300	-0.64(-2.84%)
Jul 05, 2005	22.64	22.65	22.33	22.41	231,600	-0.30(-1.32%)
Jul 01, 2005	22.57	22.72	22.37	22.71	212,400	+0.41(+1.82%)
Jun 30, 2005	22.22	22.63	22.22	22.30	190,400	+0.08(+0.37%)
Jun 29, 2005	22.49	22.57	22.21	22.22	157,200	-0.23(-1.00%)
Jun 28, 2005	22.30	22.48	22.12	22.45	273,200	+0.33(+1.49%)
Jun 27, 2005	21.75	22.43	21.53	22.12	347,400	+0.38(+1.76%)
Jun 24, 2005	22.61	22.61	21.38	21.73	669,700	-0.88(-3.88%)
Jun 23, 2005	22.82	22.82	22.46	22.61	323,000	-0.20(-0.89%)
Jun 22, 2005	22.95	23.06	22.72	22.82	286,200	-0.12(-0.52%)
Jun 21, 2005	22.54	23.23	22.43	22.93	331,800	+0.51(+2.27%)
Jun 20, 2005	22.62	22.68	22.36	22.43	173,100	-0.20(-0.86%)
Jun 17, 2005	22.43	22.67	22.34	22.62	477,400	+0.29(+1.28%)
Jun 16, 2005	22.09	22.34	22.01	22.34	215,600	+0.34(+1.53%)
Jun 15, 2005	22.23	22.27	21.88	22.00	241,100	-0.14(-0.64%)
Jun 14, 2005	22.09	22.22	21.96	22.14	279,100	+0.13(+0.58%)
Jun 13, 2005	21.61	22.02	21.38	22.01	205,500	+0.40(+1.84%)
Jun 10, 2005	21.62	21.86	21.43	21.61	325,700	+0.16(+0.73%)
Jun 09, 2005	21.39	21.48	21.18	21.46	179,300	+0.08(+0.39%)
Jun 08, 2005	21.26	21.50	21.23	21.38	244,900	+0.16(+0.74%)
Jun 07, 2005	21.04	21.34	21.04	21.22	307,300	+0.26(+1.22%)
Jun 06, 2005	21.41	21.41	20.93	20.96	244,800	-0.03(-0.14%)
Jun 03, 2005	21.16	21.48	20.98	20.99	289,900	-0.07(-0.32%)
Jun 02, 2005	20.99	21.33	20.92	21.06	265,700	+0.06(+0.29%)
Jun 01, 2005	20.54	21.00	20.54	21.00	311,400	+0.59(+2.87%)
May 31, 2005	20.73	20.81	20.41	20.41	326,400	-0.20(-0.98%)
May 27, 2005	20.52	20.69	20.45	20.62	203,100	+0.16(+0.77%)
May 26, 2005	20.40	20.69	20.40	20.46	176,600	+0.07(+0.37%)
May 25, 2005	20.54	20.59	20.32	20.39	170,700	-0.15(-0.73%)
May 24, 2005	20.80	20.80	20.49	20.54	192,800	-0.10(-0.47%)
May 23, 2005	20.44	20.63	20.44	20.63	224,800	+0.38(+1.89%)
May 20, 2005	20.21	20.34	20.11	20.25	231,900	-0.07(-0.33%)
May 19, 2005	20.61	20.77	20.30	20.32	221,600	-0.23(-1.13%)
May 18, 2005	20.36	20.66	20.25	20.55	234,500	+0.25(+1.22%)
May 17, 2005	20.01	20.42	19.83	20.30	425,700	+0.23(+1.16%)
May 16, 2005	19.50	20.10	19.13	20.07	548,200	+0.62(+3.20%)
May 13, 2005	20.63	20.63	19.24	19.45	1,025,500	-1.49(-7.13%)
May 12, 2005	20.98	21.00	20.78	20.94	223,400	+0.06(+0.29%)
May 11, 2005	20.77	20.93	20.51	20.88	156,100	+0.23(+1.13%)
May 10, 2005	20.66	20.78	20.51	20.65	259,000	+0.02(+0.11%)
May 09, 2005	20.70	20.79	20.35	20.62	300,300	+0.04(+0.18%)
May 06, 2005	20.20	20.77	20.20	20.59	206,400	+0.43(+2.12%)
May 05, 2005	20.52	20.52	19.90	20.16	184,600	-0.20(-0.99%)
May 04, 2005	20.44	20.53	20.18	20.36	237,900	-0.11(-0.51%)
May 03, 2005	20.26	20.57	20.10	20.47	302,900	+0.16(+0.78%)

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.