Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.20	23.30	23.00	23.05	1,834,435	-0.10(-0.44%)
Jul 28, 2005	22.88	23.21	22.77	23.15	4,646,495	+0.35(+1.53%)
Jul 27, 2005	22.74	22.81	22.59	22.80	2,377,994	+0.22(+0.99%)
Jul 26, 2005	22.59	22.62	22.45	22.58	2,936,990	-0.17(-0.77%)
Jul 25, 2005	22.68	22.81	22.62	22.75	2,422,245	+0.16(+0.71%)
Jul 22, 2005	22.54	22.63	22.49	22.59	2,739,201	-0.24(-1.06%)
Jul 21, 2005	22.73	22.93	22.60	22.84	2,254,093	-0.02(-0.08%)
Jul 20, 2005	22.75	22.90	22.57	22.86	3,212,989	+0.02(+0.11%)
Jul 19, 2005	22.84	22.93	22.72	22.83	4,373,789	-0.32(-1.36%)
Jul 18, 2005	23.10	23.25	23.06	23.15	1,895,356	-0.17(-0.73%)
Jul 15, 2005	23.21	23.43	23.15	23.32	1,685,013	-0.25(-1.05%)
Jul 14, 2005	23.61	23.65	23.38	23.56	2,549,027	-0.05(-0.23%)
Jul 13, 2005	23.44	23.70	23.40	23.62	1,508,835	+0.20(+0.87%)
Jul 12, 2005	23.54	23.61	23.41	23.41	2,882,037	-0.09(-0.39%)
Jul 11, 2005	23.34	23.58	23.34	23.51	979,065	+0.07(+0.29%)
Jul 08, 2005	23.18	23.53	23.15	23.44	1,860,162	+0.01(+0.04%)
Jul 07, 2005	22.85	23.43	22.85	23.43	1,897,209	+0.09(+0.40%)
Jul 06, 2005	23.41	23.52	23.30	23.34	1,070,447	-0.01(-0.04%)
Jul 05, 2005	23.19	23.36	23.09	23.35	1,628,208	-0.09(-0.39%)

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.