Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.59	27.02	26.58	26.80	108,115	+0.03(+0.10%)
Jul 28, 2005	25.91	26.77	25.91	26.77	158,713	+1.00(+3.86%)
Jul 27, 2005	25.99	26.04	25.25	25.77	122,977	-0.19(-0.71%)
Jul 26, 2005	25.78	26.33	25.77	25.96	74,988	+0.31(+1.20%)
Jul 25, 2005	26.35	26.73	25.65	25.65	95,522	-0.71(-2.71%)
Jul 22, 2005	25.83	26.36	25.68	26.36	64,211	+0.63(+2.43%)
Jul 21, 2005	25.78	26.35	25.69	25.74	110,498	-0.16(-0.61%)
Jul 20, 2005	25.59	25.91	25.50	25.90	83,384	+0.11(+0.44%)
Jul 19, 2005	25.60	25.84	25.41	25.78	101,649	+0.30(+1.18%)
Jul 18, 2005	25.72	25.81	25.34	25.48	67,274	-0.42(-1.63%)
Jul 15, 2005	26.00	26.07	25.50	25.91	79,186	-0.16(-0.61%)
Jul 14, 2005	26.07	26.36	25.81	26.06	137,498	+0.12(+0.48%)
Jul 13, 2005	26.22	26.36	25.79	25.94	154,856	-0.34(-1.31%)
Jul 12, 2005	26.14	26.44	26.02	26.29	122,977	+0.15(+0.57%)
Jul 11, 2005	25.96	26.21	25.80	26.14	105,733	+0.31(+1.19%)
Jul 08, 2005	25.30	25.88	25.21	25.83	129,443	+0.43(+1.70%)
Jul 07, 2005	25.36	25.61	25.00	25.39	75,669	-0.05(-0.21%)
Jul 06, 2005	25.52	25.74	25.31	25.45	230,185	-0.13(-0.52%)
Jul 05, 2005	25.63	25.75	25.40	25.58	209,424	-0.27(-1.06%)
Jul 01, 2005	25.67	26.07	25.25	25.85	2,304,121	+0.41(+1.59%)
Jun 30, 2005	25.69	25.71	25.29	25.45	255,937	-0.24(-0.93%)
Jun 29, 2005	25.33	25.78	25.09	25.69	570,074	+2.03(+8.57%)
Jun 28, 2005	23.54	23.82	23.54	23.66	79,413	+0.17(+0.71%)
Jun 27, 2005	23.45	23.56	23.24	23.49	65,572	+0.00(+0.00%)
Jun 24, 2005	24.06	24.06	23.23	23.49	151,679	-0.42(-1.77%)
Jun 23, 2005	24.44	24.60	23.87	23.91	85,993	-0.63(-2.59%)
Jun 22, 2005	24.46	24.77	24.43	24.55	162,457	+0.26(+1.09%)
Jun 21, 2005	23.68	24.35	23.68	24.28	141,469	+0.62(+2.61%)
Jun 20, 2005	23.98	23.98	23.56	23.67	142,603	-0.45(-1.86%)
Jun 17, 2005	23.21	24.22	23.21	24.12	262,858	+1.02(+4.43%)
Jun 16, 2005	23.69	23.72	22.99	23.09	302,791	-0.52(-2.20%)
Jun 15, 2005	23.79	23.79	23.09	23.61	79,299	-0.14(-0.59%)
Jun 14, 2005	23.45	23.76	23.16	23.76	97,564	+0.20(+0.86%)
Jun 13, 2005	23.48	23.76	23.39	23.55	105,392	+0.11(+0.49%)
Jun 10, 2005	23.21	23.54	23.21	23.44	54,001	+0.25(+1.06%)
Jun 09, 2005	23.70	23.70	23.19	23.19	113,334	-0.56(-2.38%)
Jun 08, 2005	23.74	23.85	23.60	23.76	211,920	+0.03(+0.11%)
Jun 07, 2005	23.57	23.78	23.57	23.73	100,401	+0.21(+0.90%)
Jun 06, 2005	23.39	23.65	23.29	23.52	199,440	+0.01(+0.04%)
Jun 03, 2005	23.62	23.76	23.11	23.51	155,990	-0.11(-0.49%)
Jun 02, 2005	23.63	23.70	23.40	23.62	231,660	+0.02(+0.07%)
Jun 01, 2005	23.80	23.91	23.37	23.61	277,152	-0.26(-1.07%)
May 31, 2005	23.16	23.88	23.14	23.86	373,809	+0.79(+3.44%)
May 27, 2005	22.86	23.28	22.64	23.07	189,230	+0.21(+0.93%)
May 26, 2005	22.49	23.05	22.35	22.86	705,757	+0.59(+2.65%)
May 25, 2005	22.04	22.35	21.85	22.27	433,143	+0.23(+1.04%)
May 24, 2005	20.93	22.45	20.89	22.04	631,449	+1.54(+7.53%)
May 23, 2005	20.27	20.70	20.27	20.49	272,387	+0.26(+1.31%)
May 20, 2005	20.23	20.39	19.93	20.23	138,973	+0.00(+0.00%)
May 19, 2005	20.27	20.41	20.13	20.23	206,361	-0.03(-0.13%)
May 18, 2005	19.92	20.45	19.84	20.26	295,304	+0.56(+2.82%)
May 17, 2005	20.23	20.23	19.69	19.70	196,037	-0.51(-2.53%)
May 16, 2005	20.49	20.54	20.12	20.21	190,024	-0.24(-1.16%)
May 13, 2005	21.65	21.75	20.11	20.45	206,588	-1.20(-5.54%)
May 12, 2005	22.13	22.48	21.60	21.65	169,604	-0.48(-2.15%)
May 11, 2005	22.82	22.86	21.68	22.12	260,702	-0.70(-3.05%)
May 10, 2005	23.30	23.30	22.72	22.82	106,073	-0.56(-2.41%)
May 09, 2005	22.74	23.39	22.70	23.39	73,400	+0.71(+3.11%)
May 06, 2005	22.92	22.99	22.61	22.68	127,515	-0.13(-0.58%)
May 05, 2005	23.05	23.08	22.60	22.81	155,536	-0.31(-1.33%)
May 04, 2005	23.05	23.24	22.94	23.12	114,355	+0.11(+0.46%)
May 03, 2005	22.35	23.46	22.30	23.02	151,792	+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.