Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.45	22.60	22.29	22.41	2,278,791	-0.12(-0.52%)
Jul 28, 2005	22.29	22.60	22.28	22.53	2,304,697	+0.22(+1.00%)
Jul 27, 2005	22.31	22.48	22.09	22.30	3,104,414	-0.04(-0.17%)
Jul 26, 2005	22.37	22.39	21.94	22.34	3,719,890	-0.21(-0.94%)
Jul 25, 2005	22.62	22.68	22.40	22.55	2,398,989	-0.22(-0.98%)
Jul 22, 2005	22.69	22.89	22.66	22.78	2,040,324	+0.09(+0.38%)
Jul 21, 2005	23.01	23.03	22.63	22.69	2,274,929	-0.26(-1.14%)
Jul 20, 2005	23.01	23.08	22.79	22.95	2,119,491	-0.17(-0.73%)
Jul 19, 2005	22.82	23.18	22.82	23.12	2,892,336	+0.29(+1.28%)
Jul 18, 2005	22.82	22.91	22.64	22.83	1,613,272	-0.06(-0.24%)
Jul 15, 2005	22.70	22.91	22.66	22.88	1,734,758	+0.11(+0.46%)
Jul 14, 2005	22.75	22.93	22.69	22.78	1,677,635	+0.06(+0.27%)
Jul 13, 2005	22.78	22.85	22.59	22.71	2,211,531	-0.13(-0.57%)
Jul 12, 2005	22.80	22.99	22.71	22.85	2,945,275	+0.06(+0.27%)
Jul 11, 2005	22.88	22.94	22.65	22.78	2,886,221	+0.09(+0.41%)
Jul 08, 2005	22.44	22.99	22.38	22.69	3,618,357	+0.20(+0.88%)
Jul 07, 2005	22.37	22.58	22.19	22.49	2,188,360	-0.12(-0.52%)
Jul 06, 2005	22.83	22.98	22.57	22.61	2,733,358	-0.31(-1.36%)
Jul 05, 2005	22.57	23.01	22.53	22.92	3,007,868	+0.39(+1.74%)
Jul 01, 2005	22.59	22.68	22.45	22.53	2,119,652	+0.04(+0.17%)
Jun 30, 2005	22.21	22.70	22.21	22.49	3,312,630	+0.21(+0.95%)
Jun 29, 2005	22.40	22.50	22.23	22.28	1,767,744	-0.25(-1.13%)
Jun 28, 2005	22.28	22.64	22.27	22.53	2,132,203	+0.32(+1.43%)
Jun 27, 2005	22.30	22.34	22.04	22.22	2,522,407	-0.12(-0.56%)
Jun 24, 2005	22.29	22.45	22.27	22.34	3,482,389	-0.02(-0.08%)
Jun 23, 2005	22.68	22.71	22.36	22.36	3,839,606	-0.37(-1.61%)
Jun 22, 2005	22.79	22.82	22.57	22.73	2,405,104	+0.02(+0.11%)
Jun 21, 2005	22.93	22.99	22.60	22.70	2,760,391	-0.32(-1.40%)
Jun 20, 2005	22.87	23.03	22.44	23.03	1,819,074	+0.00(+0.00%)
Jun 17, 2005	23.17	23.17	22.95	23.03	3,694,306	+0.12(+0.52%)
Jun 16, 2005	22.81	23.02	22.66	22.91	3,070,462	-0.06(-0.24%)
Jun 15, 2005	22.93	23.05	22.50	22.96	5,523,517	-0.52(-2.22%)
Jun 14, 2005	23.24	23.64	23.23	23.49	2,988,077	+0.18(+0.77%)
Jun 13, 2005	22.87	23.33	22.82	23.31	2,156,661	+0.31(+1.35%)
Jun 10, 2005	23.46	23.46	22.89	22.99	1,635,477	-0.13(-0.56%)
Jun 09, 2005	23.06	23.22	22.86	23.12	2,153,121	-0.04(-0.19%)
Jun 08, 2005	23.24	23.33	23.11	23.17	1,403,929	-0.16(-0.69%)
Jun 07, 2005	23.19	23.60	23.15	23.33	1,775,789	+0.11(+0.48%)
Jun 06, 2005	23.14	23.36	23.14	23.22	1,398,619	-0.04(-0.19%)
Jun 03, 2005	23.40	23.55	23.16	23.26	1,411,814	-0.19(-0.82%)
Jun 02, 2005	23.44	23.52	23.27	23.45	1,432,249	-0.01(-0.05%)
Jun 01, 2005	23.06	23.62	23.01	23.47	2,635,365	+0.37(+1.61%)
May 31, 2005	23.15	23.26	22.96	23.09	2,295,686	-0.11(-0.48%)
May 27, 2005	23.21	23.28	23.06	23.21	1,360,645	-0.09(-0.40%)
May 26, 2005	23.21	23.38	23.12	23.30	1,580,285	+0.09(+0.40%)
May 25, 2005	23.40	23.42	23.06	23.21	1,839,027	-0.19(-0.82%)
May 24, 2005	23.15	23.53	23.04	23.40	2,483,467	+0.19(+0.83%)
May 23, 2005	23.42	23.46	23.21	23.21	2,864,338	+0.10(+0.43%)
May 20, 2005	22.96	23.21	22.84	23.11	2,159,557	+0.09(+0.41%)
May 19, 2005	22.98	23.04	22.73	23.01	1,902,747	-0.01(-0.05%)
May 18, 2005	22.75	23.06	22.73	23.03	2,577,116	+0.30(+1.34%)
May 17, 2005	22.44	22.73	22.34	22.72	1,927,366	+0.16(+0.72%)
May 16, 2005	22.12	22.58	22.06	22.56	1,985,454	+0.50(+2.28%)
May 13, 2005	22.26	22.27	21.84	22.06	2,528,682	-0.25(-1.11%)
May 12, 2005	22.65	22.71	22.28	22.30	2,552,979	-0.25(-1.13%)
May 11, 2005	22.39	22.61	22.30	22.56	2,502,776	+0.16(+0.69%)
May 10, 2005	22.19	22.47	22.11	22.40	2,263,021	+0.07(+0.31%)
May 09, 2005	22.22	22.34	22.09	22.34	2,328,350	+0.09(+0.42%)
May 06, 2005	22.29	22.37	22.18	22.24	1,954,076	+0.08(+0.36%)
May 05, 2005	22.37	22.51	22.01	22.16	2,238,242	-0.06(-0.25%)
May 04, 2005	22.19	22.40	22.11	22.22	2,212,979	+0.16(+0.70%)
May 03, 2005	22.12	22.25	22.00	22.06	3,553,349	+0.06(+0.25%)

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.