Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.62	22.69	22.26	22.34	2,091,349	-0.38(-1.69%)
Jul 28, 2005	22.64	22.72	22.50	22.72	1,715,479	+0.20(+0.87%)
Jul 27, 2005	22.56	22.66	22.32	22.53	2,057,165	-0.03(-0.12%)
Jul 26, 2005	22.51	22.66	22.42	22.55	1,573,072	+0.10(+0.47%)
Jul 25, 2005	22.52	22.63	22.44	22.45	1,893,910	-0.03(-0.12%)
Jul 22, 2005	22.49	22.53	22.34	22.47	1,663,360	-0.06(-0.26%)
Jul 21, 2005	22.62	22.73	22.46	22.53	2,362,367	-0.19(-0.83%)
Jul 20, 2005	22.21	22.83	22.21	22.72	2,902,718	+0.37(+1.63%)
Jul 19, 2005	22.44	22.50	22.25	22.36	3,040,833	+0.16(+0.71%)
Jul 18, 2005	22.32	22.36	22.17	22.20	1,997,994	-0.20(-0.90%)
Jul 15, 2005	22.33	22.47	22.19	22.40	1,908,626	+0.08(+0.38%)
Jul 14, 2005	22.21	22.44	22.13	22.32	2,721,681	+0.18(+0.82%)
Jul 13, 2005	22.05	22.26	22.02	22.13	2,102,232	+0.08(+0.38%)
Jul 12, 2005	21.91	22.14	21.89	22.05	1,962,124	+0.01(+0.06%)
Jul 11, 2005	21.85	22.05	21.74	22.04	2,119,707	+0.27(+1.23%)
Jul 08, 2005	21.57	21.84	21.50	21.77	990,106	+0.16(+0.75%)
Jul 07, 2005	21.46	21.64	21.31	21.61	1,687,580	-0.07(-0.33%)
Jul 06, 2005	21.81	21.85	21.64	21.68	1,306,959	-0.23(-1.04%)
Jul 05, 2005	21.62	21.98	21.53	21.91	1,171,756	+0.29(+1.33%)
Jul 01, 2005	21.65	21.85	21.50	21.62	1,516,814	-0.01(-0.03%)
Jun 30, 2005	21.91	21.93	21.55	21.63	1,544,866	-0.22(-0.99%)
Jun 29, 2005	21.76	21.93	21.61	21.84	1,417,021	+0.14(+0.63%)
Jun 28, 2005	21.44	21.76	21.40	21.70	1,562,341	+0.35(+1.65%)
Jun 27, 2005	21.36	21.46	21.31	21.35	1,469,294	-0.07(-0.34%)
Jun 24, 2005	21.39	21.51	21.34	21.42	1,969,176	-0.03(-0.15%)
Jun 23, 2005	21.68	21.80	21.44	21.46	1,492,441	-0.23(-1.05%)
Jun 22, 2005	21.83	21.92	21.63	21.68	1,468,987	-0.03(-0.12%)
Jun 21, 2005	21.82	21.87	21.67	21.71	1,282,892	-0.13(-0.60%)
Jun 20, 2005	21.69	21.87	21.55	21.84	1,131,440	+0.04(+0.18%)
Jun 17, 2005	21.66	21.83	21.51	21.80	2,970,013	+0.25(+1.18%)
Jun 16, 2005	21.67	21.67	21.46	21.55	1,221,116	-0.05(-0.21%)
Jun 15, 2005	21.55	21.69	21.47	21.59	1,659,068	+0.15(+0.70%)
Jun 14, 2005	21.36	21.52	21.36	21.44	968,339	+0.05(+0.21%)
Jun 13, 2005	21.34	21.48	21.22	21.40	1,112,126	+0.07(+0.31%)
Jun 10, 2005	21.49	21.49	21.21	21.33	1,279,979	-0.05(-0.21%)
Jun 09, 2005	21.34	21.50	21.27	21.38	1,213,451	-0.05(-0.24%)
Jun 08, 2005	21.46	21.59	21.37	21.43	1,544,253	+0.00(+0.00%)
Jun 07, 2005	21.51	21.71	21.32	21.43	2,512,132	-0.05(-0.24%)
Jun 06, 2005	21.48	21.49	21.30	21.48	1,203,027	+0.10(+0.49%)
Jun 03, 2005	21.44	21.64	21.33	21.38	1,639,447	-0.16(-0.76%)
Jun 02, 2005	21.51	21.67	21.37	21.54	1,540,574	-0.35(-1.61%)
Jun 01, 2005	21.31	21.89	21.22	21.89	2,569,770	+0.52(+2.44%)
May 31, 2005	21.41	21.51	21.25	21.37	2,136,416	-0.03(-0.12%)
May 27, 2005	21.52	21.52	21.33	21.40	823,785	-0.08(-0.36%)
May 26, 2005	21.46	21.50	21.27	21.48	2,099,473	-0.07(-0.30%)
May 25, 2005	21.57	21.59	21.38	21.54	1,678,842	-0.02(-0.09%)
May 24, 2005	21.64	21.68	21.44	21.56	1,972,088	-0.19(-0.87%)
May 23, 2005	21.74	21.82	21.67	21.75	2,072,800	+0.01(+0.06%)
May 20, 2005	21.72	21.78	21.51	21.74	2,200,032	+0.08(+0.39%)
May 19, 2005	21.77	21.78	21.47	21.65	1,122,549	-0.14(-0.63%)
May 18, 2005	21.56	21.81	21.56	21.79	1,950,014	+0.36(+1.67%)
May 17, 2005	21.23	21.48	21.14	21.43	1,897,435	+0.10(+0.46%)
May 16, 2005	20.99	21.36	20.96	21.33	1,780,934	+0.42(+2.00%)
May 13, 2005	21.11	21.11	20.80	20.91	2,380,762	-0.14(-0.68%)
May 12, 2005	21.20	21.41	20.97	21.06	2,318,219	-0.21(-0.98%)
May 11, 2005	21.30	21.39	21.15	21.27	2,349,184	+0.00(+0.00%)
May 10, 2005	21.46	21.51	21.22	21.27	2,079,239	-0.24(-1.12%)
May 09, 2005	21.51	21.59	21.42	21.51	1,988,337	+0.01(+0.03%)
May 06, 2005	21.69	21.72	21.36	21.50	1,785,073	-0.16(-0.72%)
May 05, 2005	21.87	21.97	21.52	21.66	2,197,733	-0.31(-1.43%)
May 04, 2005	21.57	22.05	21.44	21.97	2,467,371	+0.41(+1.91%)
May 03, 2005	21.75	21.83	21.44	21.56	2,468,444	-0.19(-0.87%)

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.