Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.59	27.01	26.57	26.79	108,144	+0.03(+0.10%)
Jul 28, 2005	25.91	26.76	25.91	26.76	158,755	+1.00(+3.86%)
Jul 27, 2005	25.99	26.03	25.25	25.77	123,009	-0.19(-0.71%)
Jul 26, 2005	25.78	26.32	25.76	25.95	75,008	+0.31(+1.20%)
Jul 25, 2005	26.34	26.73	25.64	25.64	95,548	-0.71(-2.71%)
Jul 22, 2005	25.82	26.36	25.67	26.36	64,228	+0.63(+2.43%)
Jul 21, 2005	25.78	26.34	25.68	25.73	110,527	-0.16(-0.61%)
Jul 20, 2005	25.58	25.91	25.49	25.89	83,406	+0.11(+0.44%)
Jul 19, 2005	25.59	25.83	25.41	25.78	101,676	+0.30(+1.18%)
Jul 18, 2005	25.71	25.80	25.34	25.48	67,292	-0.42(-1.63%)
Jul 15, 2005	26.00	26.07	25.49	25.90	79,207	-0.16(-0.61%)
Jul 14, 2005	26.07	26.35	25.80	26.06	137,535	+0.12(+0.48%)
Jul 13, 2005	26.22	26.35	25.78	25.93	154,897	-0.34(-1.31%)
Jul 12, 2005	26.13	26.44	26.01	26.28	123,009	+0.15(+0.57%)
Jul 11, 2005	25.95	26.21	25.79	26.13	105,761	+0.31(+1.19%)
Jul 08, 2005	25.29	25.87	25.20	25.82	129,478	+0.43(+1.70%)
Jul 07, 2005	25.35	25.60	24.99	25.39	75,689	-0.05(-0.21%)
Jul 06, 2005	25.51	25.73	25.30	25.44	230,246	-0.13(-0.52%)
Jul 05, 2005	25.63	25.74	25.40	25.57	209,480	-0.27(-1.06%)
Jul 01, 2005	25.66	26.07	25.24	25.85	2,304,735	+0.41(+1.59%)
Jun 30, 2005	25.68	25.71	25.28	25.44	256,006	-0.24(-0.93%)
Jun 29, 2005	25.33	25.78	25.08	25.68	570,226	+2.03(+8.57%)
Jun 28, 2005	23.53	23.81	23.53	23.65	79,434	+0.17(+0.71%)
Jun 27, 2005	23.44	23.56	23.23	23.48	65,590	+0.00(+0.00%)
Jun 24, 2005	24.06	24.06	23.22	23.48	151,719	-0.42(-1.77%)
Jun 23, 2005	24.44	24.60	23.86	23.91	86,016	-0.63(-2.58%)
Jun 22, 2005	24.45	24.76	24.43	24.54	162,500	+0.26(+1.09%)
Jun 21, 2005	23.67	24.35	23.67	24.28	141,506	+0.62(+2.61%)
Jun 20, 2005	23.97	23.98	23.56	23.66	142,641	-0.45(-1.86%)
Jun 17, 2005	23.20	24.22	23.20	24.11	262,928	+1.02(+4.43%)
Jun 16, 2005	23.69	23.71	22.98	23.09	302,872	-0.52(-2.20%)
Jun 15, 2005	23.78	23.78	23.09	23.61	79,321	-0.14(-0.59%)
Jun 14, 2005	23.44	23.75	23.15	23.75	97,590	+0.20(+0.86%)
Jun 13, 2005	23.48	23.76	23.38	23.55	105,420	+0.11(+0.49%)
Jun 10, 2005	23.20	23.53	23.20	23.43	54,015	+0.25(+1.06%)
Jun 09, 2005	23.70	23.70	23.19	23.19	113,364	-0.56(-2.37%)
Jun 08, 2005	23.73	23.85	23.59	23.75	211,976	+0.03(+0.11%)
Jun 07, 2005	23.56	23.78	23.56	23.72	100,427	+0.21(+0.90%)
Jun 06, 2005	23.38	23.64	23.28	23.51	199,494	+0.01(+0.04%)
Jun 03, 2005	23.62	23.76	23.11	23.50	156,032	-0.11(-0.48%)
Jun 02, 2005	23.63	23.70	23.40	23.62	231,721	+0.02(+0.07%)
Jun 01, 2005	23.79	23.91	23.36	23.60	277,226	-0.26(-1.07%)
May 31, 2005	23.16	23.87	23.13	23.85	373,909	+0.79(+3.44%)
May 27, 2005	22.85	23.27	22.63	23.06	189,281	+0.21(+0.93%)
May 26, 2005	22.48	23.04	22.34	22.85	705,945	+0.59(+2.65%)
May 25, 2005	22.03	22.35	21.85	22.26	433,258	+0.23(+1.04%)
May 24, 2005	20.93	22.44	20.89	22.03	631,617	+1.54(+7.53%)
May 23, 2005	20.27	20.69	20.27	20.49	272,460	+0.26(+1.31%)
May 20, 2005	20.22	20.38	19.92	20.22	139,010	+0.00(+0.00%)
May 19, 2005	20.27	20.40	20.13	20.22	206,416	-0.03(-0.13%)
May 18, 2005	19.92	20.44	19.84	20.25	295,382	+0.56(+2.82%)
May 17, 2005	20.22	20.22	19.69	19.70	196,089	-0.51(-2.53%)
May 16, 2005	20.49	20.53	20.12	20.21	190,075	-0.24(-1.16%)
May 13, 2005	21.64	21.74	20.10	20.44	206,643	-1.20(-5.54%)
May 12, 2005	22.13	22.47	21.59	21.64	169,649	-0.48(-2.15%)
May 11, 2005	22.82	22.85	21.68	22.12	260,772	-0.70(-3.05%)
May 10, 2005	23.29	23.29	22.71	22.82	106,101	-0.56(-2.41%)
May 09, 2005	22.74	23.38	22.69	23.38	73,420	+0.71(+3.11%)
May 06, 2005	22.91	22.98	22.60	22.67	127,549	-0.13(-0.58%)
May 05, 2005	23.04	23.07	22.59	22.81	155,578	-0.31(-1.33%)
May 04, 2005	23.04	23.23	22.94	23.11	114,385	+0.11(+0.46%)
May 03, 2005	22.34	23.45	22.30	23.01	151,833	+0.69(+3.08%)

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.