Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.75	22.85	22.41	22.56	3,716,830	-0.25(-1.09%)
Jul 28, 2005	22.88	22.96	22.81	22.81	2,089,872	-0.03(-0.13%)
Jul 27, 2005	22.85	22.85	22.67	22.84	3,745,890	-0.01(-0.03%)
Jul 26, 2005	22.83	22.92	22.75	22.85	3,139,584	+0.10(+0.42%)
Jul 25, 2005	22.86	22.97	22.69	22.75	3,030,711	-0.07(-0.29%)
Jul 22, 2005	22.70	22.85	20.01	22.82	3,762,671	-0.02(-0.10%)
Jul 21, 2005	22.80	22.88	22.51	22.84	6,108,355	-0.07(-0.29%)
Jul 20, 2005	22.17	23.18	22.14	22.91	10,178,682	+1.11(+5.08%)
Jul 19, 2005	21.78	21.89	21.71	21.80	5,403,954	+0.12(+0.54%)
Jul 18, 2005	21.62	21.95	21.52	21.68	6,322,963	-0.06(-0.27%)
Jul 15, 2005	21.59	21.78	21.43	21.74	6,814,939	+0.23(+1.09%)
Jul 14, 2005	21.48	21.66	21.45	21.51	3,214,076	+0.02(+0.10%)
Jul 13, 2005	21.35	21.53	21.28	21.48	3,520,640	+0.13(+0.62%)
Jul 12, 2005	21.23	21.48	21.16	21.35	5,929,765	+0.09(+0.41%)
Jul 11, 2005	21.16	21.34	21.14	21.26	5,088,795	+0.15(+0.73%)
Jul 08, 2005	21.04	21.25	20.92	21.11	5,779,143	+0.08(+0.38%)
Jul 07, 2005	20.85	21.07	20.74	21.03	4,010,842	+0.00(+0.00%)
Jul 06, 2005	21.21	21.28	21.02	21.03	3,370,564	-0.29(-1.38%)
Jul 05, 2005	21.18	21.40	21.02	21.32	2,206,795	+0.07(+0.31%)
Jul 01, 2005	21.15	21.35	21.14	21.26	3,841,393	+0.16(+0.76%)
Jun 30, 2005	21.45	21.62	21.09	21.09	4,156,415	-0.40(-1.84%)
Jun 29, 2005	21.66	21.73	21.48	21.49	1,920,969	-0.15(-0.68%)
Jun 28, 2005	21.16	21.68	21.15	21.64	3,136,037	+0.51(+2.43%)
Jun 27, 2005	21.26	21.28	21.08	21.12	2,050,443	-0.18(-0.83%)
Jun 24, 2005	21.29	21.45	21.26	21.30	2,607,907	-0.04(-0.17%)
Jun 23, 2005	21.65	21.75	21.29	21.34	2,328,493	-0.34(-1.59%)
Jun 22, 2005	21.51	21.76	21.43	21.68	2,407,897	+0.21(+0.99%)
Jun 21, 2005	21.46	21.56	21.39	21.47	2,136,123	-0.01(-0.03%)
Jun 20, 2005	21.46	21.53	21.34	21.48	2,792,636	-0.13(-0.61%)
Jun 17, 2005	21.59	21.62	21.32	21.61	3,905,380	+0.23(+1.10%)
Jun 16, 2005	21.36	21.46	21.26	21.37	1,629,003	+0.08(+0.38%)
Jun 15, 2005	21.40	21.55	21.26	21.29	3,258,690	+0.01(+0.07%)
Jun 14, 2005	21.16	21.37	21.15	21.28	2,329,721	+0.07(+0.35%)
Jun 13, 2005	21.24	21.41	21.17	21.20	2,819,513	-0.06(-0.28%)
Jun 10, 2005	21.26	21.33	21.24	21.26	2,551,424	+0.01(+0.07%)
Jun 09, 2005	21.33	21.37	21.16	21.25	2,738,882	-0.08(-0.38%)
Jun 08, 2005	21.26	21.47	21.23	21.33	1,464,739	+0.07(+0.34%)
Jun 07, 2005	21.31	21.54	21.24	21.26	2,476,931	-0.01(-0.03%)
Jun 06, 2005	21.15	21.34	21.13	21.26	2,737,927	+0.12(+0.59%)
Jun 03, 2005	21.33	21.42	21.14	21.14	3,567,982	-0.19(-0.89%)
Jun 02, 2005	21.40	21.46	21.26	21.33	3,259,508	-0.05(-0.24%)
Jun 01, 2005	21.12	21.48	21.09	21.38	3,364,288	+0.26(+1.21%)
May 31, 2005	21.17	21.25	21.04	21.12	2,755,936	-0.13(-0.62%)
May 27, 2005	21.19	21.30	21.18	21.26	2,304,754	+0.07(+0.31%)
May 26, 2005	21.09	21.27	21.06	21.19	3,005,471	+0.13(+0.63%)
May 25, 2005	21.07	21.16	20.34	21.06	3,394,167	-0.09(-0.42%)
May 24, 2005	21.22	21.22	20.96	21.15	2,808,872	-0.07(-0.31%)
May 23, 2005	21.28	21.33	21.18	21.21	4,386,168	-0.07(-0.31%)
May 20, 2005	21.40	21.44	21.18	21.28	3,510,407	-0.18(-0.82%)
May 19, 2005	21.46	21.56	21.28	21.45	2,150,858	+0.00(+0.00%)
May 18, 2005	21.26	21.58	21.26	21.45	2,840,933	+0.32(+1.49%)
May 17, 2005	20.94	21.21	20.87	21.14	3,679,038	+0.20(+0.95%)
May 16, 2005	20.45	21.14	20.43	20.94	5,352,792	+0.53(+2.59%)
May 13, 2005	20.41	20.60	20.23	20.41	4,764,086	+0.15(+0.72%)
May 12, 2005	20.98	20.98	20.22	20.27	4,020,665	-0.30(-1.46%)
May 11, 2005	20.52	20.65	20.37	20.57	3,319,266	+0.11(+0.54%)
May 10, 2005	20.57	20.65	20.31	20.46	3,067,002	-0.10(-0.50%)
May 09, 2005	20.43	20.63	20.38	20.56	2,548,968	+0.04(+0.18%)
May 06, 2005	20.89	20.90	20.39	20.52	4,166,238	-0.40(-1.93%)
May 05, 2005	20.96	21.15	20.74	20.93	3,280,655	-0.02(-0.11%)
May 04, 2005	20.56	20.98	20.46	20.95	3,681,085	+0.48(+2.33%)
May 03, 2005	20.55	20.71	20.38	20.47	3,107,932	-0.07(-0.36%)

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.