Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.73	22.76	22.63	22.65	88,758	-0.03(-0.12%)
Jul 28, 2005	22.57	22.74	22.56	22.67	180,855	+0.10(+0.44%)
Jul 27, 2005	22.11	22.57	22.11	22.57	97,710	+0.46(+2.09%)
Jul 26, 2005	22.34	22.34	21.91	22.11	110,455	-0.23(-1.03%)
Jul 25, 2005	22.74	22.96	22.29	22.34	93,158	-0.23(-1.02%)
Jul 22, 2005	22.69	22.80	22.48	22.57	81,324	-0.15(-0.67%)
Jul 21, 2005	22.74	22.80	22.64	22.73	61,145	-0.01(-0.06%)
Jul 20, 2005	22.61	22.77	22.50	22.74	120,165	+0.13(+0.58%)
Jul 19, 2005	22.34	22.61	22.34	22.61	93,007	+0.36(+1.60%)
Jul 18, 2005	22.64	22.64	22.24	22.25	103,172	-0.21(-0.94%)
Jul 15, 2005	22.57	22.64	22.44	22.46	141,103	-0.03(-0.15%)
Jul 14, 2005	22.38	22.59	22.30	22.49	217,876	+0.12(+0.53%)
Jul 13, 2005	22.15	22.47	22.15	22.38	80,262	+0.16(+0.74%)
Jul 12, 2005	22.11	22.38	21.91	22.21	120,772	-0.01(-0.03%)
Jul 11, 2005	22.74	23.07	22.09	22.22	207,255	-0.16(-0.71%)
Jul 08, 2005	21.59	22.40	21.59	22.38	301,628	+0.96(+4.46%)
Jul 07, 2005	21.14	21.49	21.14	21.42	213,779	+0.00(+0.00%)
Jul 06, 2005	21.16	21.66	21.14	21.42	329,242	+0.26(+1.25%)
Jul 05, 2005	21.17	21.20	21.00	21.16	232,290	+0.03(+0.16%)
Jul 01, 2005	20.98	21.15	20.89	21.12	268,097	+0.13(+0.63%)
Jun 30, 2005	20.93	21.02	20.76	20.99	115,462	+0.07(+0.31%)
Jun 29, 2005	20.64	20.93	20.64	20.93	28,827	+0.20(+0.95%)
Jun 28, 2005	20.68	21.01	20.68	20.73	86,786	-0.07(-0.32%)
Jun 27, 2005	21.12	21.31	20.79	20.79	106,207	-0.26(-1.25%)
Jun 24, 2005	21.16	21.16	20.70	21.06	66,000	+0.03(+0.16%)
Jun 23, 2005	21.45	21.45	21.02	21.02	142,772	-0.36(-1.66%)
Jun 22, 2005	21.22	21.40	21.09	21.38	331,214	+0.53(+2.56%)
Jun 21, 2005	20.43	20.89	20.43	20.85	319,228	+0.57(+2.83%)
Jun 20, 2005	19.97	20.42	19.94	20.27	98,772	+0.17(+0.85%)
Jun 17, 2005	19.94	20.16	19.84	20.10	52,344	+0.23(+1.16%)
Jun 16, 2005	19.90	20.06	19.77	19.87	221,517	-0.07(-0.33%)
Jun 15, 2005	19.77	20.01	19.67	19.94	67,365	+0.24(+1.24%)
Jun 14, 2005	19.28	19.87	19.28	19.69	61,296	+0.38(+1.98%)
Jun 13, 2005	19.34	19.38	19.11	19.31	123,958	+0.00(+0.00%)
Jun 10, 2005	19.44	19.44	19.21	19.31	27,310	-0.20(-1.01%)
Jun 09, 2005	19.71	19.71	19.36	19.51	69,945	-0.26(-1.30%)
Jun 08, 2005	19.67	20.10	19.67	19.77	325,600	+0.11(+0.54%)
Jun 07, 2005	20.07	20.14	19.66	19.66	81,020	-0.38(-1.88%)
Jun 06, 2005	20.30	20.30	19.86	20.04	38,841	-0.30(-1.46%)
Jun 03, 2005	20.56	20.85	20.20	20.33	152,331	-0.07(-0.32%)
Jun 02, 2005	19.90	20.58	19.85	20.40	282,814	+0.48(+2.42%)
Jun 01, 2005	19.64	19.92	19.64	19.92	69,641	+0.14(+0.73%)
May 31, 2005	20.27	20.27	19.72	19.77	84,510	-0.49(-2.44%)
May 27, 2005	19.87	20.62	19.85	20.27	201,945	+0.59(+3.02%)
May 26, 2005	19.11	19.86	19.01	19.67	46,124	+0.56(+2.93%)
May 25, 2005	19.03	19.15	19.01	19.11	19,420	-0.23(-1.19%)
May 24, 2005	19.28	19.38	19.03	19.34	80,717	+0.07(+0.34%)
May 23, 2005	19.77	19.77	18.85	19.28	148,234	-0.43(-2.21%)
May 20, 2005	19.71	19.79	19.64	19.71	200,731	+0.07(+0.37%)
May 19, 2005	19.71	19.84	19.48	19.64	156,276	-0.13(-0.67%)
May 18, 2005	19.77	19.90	19.67	19.77	156,731	+0.01(+0.07%)
May 17, 2005	19.76	19.77	19.44	19.76	79,351	+0.11(+0.54%)
May 16, 2005	18.82	19.66	18.47	19.65	150,510	+0.67(+3.51%)
May 13, 2005	19.44	19.50	18.98	18.99	80,414	-0.57(-2.90%)
May 12, 2005	19.84	19.88	19.54	19.56	116,524	-0.24(-1.23%)
May 11, 2005	19.81	19.86	19.75	19.80	91,338	+0.03(+0.17%)
May 10, 2005	19.99	20.01	19.71	19.77	220,455	-0.22(-1.12%)
May 09, 2005	19.94	20.15	19.84	19.99	182,524	+0.16(+0.80%)
May 06, 2005	19.10	19.87	19.10	19.83	699,905	+0.73(+3.79%)
May 05, 2005	20.04	20.04	18.93	19.11	244,428	-0.86(-4.32%)
May 04, 2005	20.10	20.10	19.94	19.97	115,007	-0.03(-0.13%)
May 03, 2005	19.36	20.00	19.36	20.00	232,138	+0.67(+3.48%)

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.