Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.37	28.41	27.30	27.80	61,734	-0.50(-1.77%)
Jul 28, 2005	27.75	28.48	27.16	28.30	130,076	+0.80(+2.91%)
Jul 27, 2005	26.57	27.53	26.57	27.50	72,092	+1.06(+4.01%)
Jul 26, 2005	26.81	27.20	26.28	26.44	29,573	-0.36(-1.34%)
Jul 25, 2005	27.92	27.99	26.23	26.80	83,007	-1.11(-3.98%)
Jul 22, 2005	27.19	27.94	26.52	27.91	68,584	+1.02(+3.79%)
Jul 21, 2005	27.15	27.24	26.29	26.89	32,584	+0.14(+0.52%)
Jul 20, 2005	25.79	27.25	25.56	26.75	87,106	+0.83(+3.20%)
Jul 19, 2005	25.90	26.41	25.61	25.92	55,313	-0.05(-0.19%)
Jul 18, 2005	26.41	26.44	25.72	25.97	32,214	-0.24(-0.92%)
Jul 15, 2005	25.80	26.90	25.60	26.21	45,140	+0.21(+0.81%)
Jul 14, 2005	24.97	26.23	24.84	26.00	64,935	+0.73(+2.89%)
Jul 13, 2005	25.47	25.97	24.90	25.27	198,989	+0.48(+1.94%)
Jul 12, 2005	25.36	25.66	23.96	24.79	149,213	-0.61(-2.40%)
Jul 11, 2005	25.62	25.66	25.05	25.40	59,430	+0.07(+0.28%)
Jul 08, 2005	24.59	26.44	24.59	25.33	149,801	+1.81(+7.70%)
Jul 07, 2005	23.08	23.95	23.03	23.52	90,947	-0.01(-0.04%)
Jul 06, 2005	23.65	23.68	23.41	23.53	27,693	-0.21(-0.88%)
Jul 05, 2005	23.29	23.74	23.29	23.74	25,000	+0.64(+2.77%)
Jul 01, 2005	23.59	23.70	23.00	23.10	23,300	-0.39(-1.66%)
Jun 30, 2005	23.71	23.73	22.31	23.49	131,827	+0.08(+0.34%)
Jun 29, 2005	23.99	24.49	22.87	23.41	81,440	-0.49(-2.05%)
Jun 28, 2005	23.41	23.90	23.41	23.90	46,090	+0.39(+1.66%)
Jun 27, 2005	23.77	23.77	23.35	23.51	30,853	-0.25(-1.05%)
Jun 24, 2005	23.60	24.00	23.06	23.76	217,785	+0.11(+0.47%)
Jun 23, 2005	25.12	25.27	23.16	23.65	124,599	-1.60(-6.34%)
Jun 22, 2005	24.23	25.42	24.15	25.25	74,617	+1.16(+4.82%)
Jun 21, 2005	24.00	24.20	23.79	24.09	38,797	+0.06(+0.25%)
Jun 20, 2005	23.63	24.15	23.29	24.03	39,482	+0.32(+1.35%)
Jun 17, 2005	23.29	23.79	22.55	23.71	57,227	+0.66(+2.86%)
Jun 16, 2005	22.43	23.05	22.43	23.05	30,754	+0.71(+3.18%)
Jun 15, 2005	22.06	22.38	21.99	22.34	50,941	+0.28(+1.27%)
Jun 14, 2005	21.80	22.20	21.64	22.06	35,624	+0.47(+2.18%)
Jun 13, 2005	21.44	21.81	21.34	21.59	60,112	-0.03(-0.14%)
Jun 10, 2005	21.46	22.00	21.35	21.62	49,195	-0.24(-1.10%)
Jun 09, 2005	21.72	21.86	21.20	21.86	45,147	-0.14(-0.62%)
Jun 08, 2005	23.42	23.71	21.63	22.00	295,218	-1.42(-6.08%)
Jun 07, 2005	23.84	23.93	23.36	23.42	15,717	-0.30(-1.26%)
Jun 06, 2005	23.80	23.99	23.27	23.72	39,618	+0.28(+1.19%)
Jun 03, 2005	23.10	23.68	23.05	23.44	64,945	-0.06(-0.26%)
Jun 02, 2005	22.56	23.50	22.56	23.50	17,397	+0.54(+2.35%)
Jun 01, 2005	22.68	23.04	22.30	22.96	60,664	-0.01(-0.04%)
May 31, 2005	22.55	23.29	22.40	22.97	117,664	+0.37(+1.64%)
May 27, 2005	20.91	23.70	20.44	22.60	42,067	+1.22(+5.71%)
May 26, 2005	20.69	21.38	20.25	21.38	40,337	+0.79(+3.84%)
May 25, 2005	20.66	21.26	20.10	20.59	147,740	+0.39(+1.93%)
May 24, 2005	19.85	20.30	19.60	20.20	91,900	+0.02(+0.10%)
May 23, 2005	19.73	20.35	19.73	20.18	81,233	-0.11(-0.54%)
May 20, 2005	20.27	20.40	20.10	20.29	37,478	-0.17(-0.83%)
May 19, 2005	21.49	21.49	20.00	20.46	28,645	-0.94(-4.39%)
May 18, 2005	20.44	21.65	20.39	21.40	90,600	+1.06(+5.21%)
May 17, 2005	20.30	20.60	20.04	20.34	31,373	-0.18(-0.85%)
May 16, 2005	19.26	20.52	19.26	20.52	23,889	+1.05(+5.42%)
May 13, 2005	20.37	20.37	18.93	19.46	106,697	-0.81(-4.00%)
May 12, 2005	21.06	21.06	19.73	20.27	79,247	-1.17(-5.46%)
May 11, 2005	21.60	21.70	21.11	21.44	35,736	-0.37(-1.70%)
May 10, 2005	21.94	21.95	21.66	21.81	23,996	-0.11(-0.50%)
May 09, 2005	22.27	22.27	21.80	21.92	20,954	+0.03(+0.14%)
May 06, 2005	22.00	22.00	21.20	21.89	29,144	-0.15(-0.68%)
May 05, 2005	22.22	22.48	21.99	22.04	52,022	-0.26(-1.17%)
May 04, 2005	21.80	22.53	20.70	22.30	95,834	+2.37(+11.89%)
May 03, 2005	20.90	20.90	19.62	19.93	54,643	-0.97(-4.64%)

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.