Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.22	31.83	31.05	31.27	326,171	-0.41(-1.29%)
Jul 28, 2005	31.01	31.89	31.01	31.68	636,046	+0.85(+2.75%)
Jul 27, 2005	27.75	31.30	27.64	30.83	1,022,624	+4.80(+18.43%)
Jul 26, 2005	25.83	26.52	25.83	26.03	198,618	+0.26(+1.01%)
Jul 25, 2005	26.79	26.89	25.75	25.77	119,097	-1.02(-3.81%)
Jul 22, 2005	26.32	26.79	26.08	26.79	123,141	+0.67(+2.56%)
Jul 21, 2005	26.26	26.66	26.09	26.12	161,125	-0.20(-0.77%)
Jul 20, 2005	25.46	26.36	25.46	26.33	141,152	+0.78(+3.07%)
Jul 19, 2005	25.18	25.64	25.18	25.55	184,038	+0.55(+2.22%)
Jul 18, 2005	25.22	25.30	24.99	24.99	189,429	-0.27(-1.07%)
Jul 15, 2005	25.17	25.48	25.00	25.26	268,827	+0.09(+0.36%)
Jul 14, 2005	25.77	26.07	25.09	25.17	289,535	-0.58(-2.25%)
Jul 13, 2005	26.43	26.48	25.59	25.75	260,985	-0.67(-2.53%)
Jul 12, 2005	26.56	26.72	26.28	26.42	163,085	-0.12(-0.46%)
Jul 11, 2005	26.37	27.48	26.29	26.54	358,151	+0.14(+0.53%)
Jul 08, 2005	25.28	26.55	25.28	26.40	178,646	+1.12(+4.42%)
Jul 07, 2005	25.26	25.30	24.21	25.28	289,780	-0.15(-0.58%)
Jul 06, 2005	25.63	25.71	25.30	25.43	182,690	-0.20(-0.80%)
Jul 05, 2005	24.84	25.63	24.66	25.63	165,413	+0.76(+3.05%)
Jul 01, 2005	25.01	25.16	24.61	24.88	184,038	-0.06(-0.23%)
Jun 30, 2005	25.16	25.42	24.93	24.93	192,737	-0.21(-0.84%)
Jun 29, 2005	24.75	25.25	24.67	25.15	144,706	+0.33(+1.32%)
Jun 28, 2005	24.44	24.85	24.39	24.82	186,856	+0.33(+1.37%)
Jun 27, 2005	24.42	24.64	24.21	24.48	164,678	+0.07(+0.27%)
Jun 24, 2005	24.71	24.72	24.10	24.42	203,520	-0.27(-1.09%)
Jun 23, 2005	25.02	25.02	24.57	24.69	278,752	-0.33(-1.34%)
Jun 22, 2005	24.89	25.26	24.75	25.02	166,148	+0.17(+0.69%)
Jun 21, 2005	24.79	25.05	24.70	24.85	117,627	+0.16(+0.66%)
Jun 20, 2005	24.94	25.01	24.66	24.69	162,840	-0.25(-1.01%)
Jun 17, 2005	25.38	25.96	24.94	24.94	459,237	-0.07(-0.29%)
Jun 16, 2005	24.55	25.01	24.39	25.01	178,769	+0.47(+1.89%)
Jun 15, 2005	24.61	24.73	24.30	24.55	145,441	+0.04(+0.17%)
Jun 14, 2005	24.44	24.51	24.28	24.51	116,157	+0.07(+0.27%)
Jun 13, 2005	24.32	24.73	24.28	24.44	128,532	+0.06(+0.23%)
Jun 10, 2005	24.52	24.64	24.28	24.39	123,631	-0.09(-0.37%)
Jun 09, 2005	24.33	24.65	24.20	24.48	273,361	+0.16(+0.64%)
Jun 08, 2005	24.32	24.44	24.20	24.32	228,760	+0.03(+0.13%)
Jun 07, 2005	24.21	24.68	24.17	24.29	195,065	+0.17(+0.71%)
Jun 06, 2005	24.37	24.37	24.00	24.12	240,646	-0.29(-1.20%)
Jun 03, 2005	24.11	24.53	23.95	24.41	405,937	+0.22(+0.91%)
Jun 02, 2005	23.93	24.23	23.57	24.19	298,234	+0.27(+1.13%)
Jun 01, 2005	23.42	24.12	23.27	23.92	453,968	+0.47(+1.98%)
May 31, 2005	23.53	23.53	23.22	23.46	539,616	-0.07(-0.28%)
May 27, 2005	23.42	23.61	23.38	23.52	239,420	+0.11(+0.49%)
May 26, 2005	23.29	23.48	23.23	23.41	256,942	+0.11(+0.49%)
May 25, 2005	23.11	23.33	22.93	23.29	338,914	+0.06(+0.25%)
May 24, 2005	22.85	23.37	22.73	23.24	173,500	+0.38(+1.68%)
May 23, 2005	22.73	22.92	22.55	22.85	239,420	+0.07(+0.29%)
May 20, 2005	22.83	22.83	22.44	22.79	165,536	-0.10(-0.43%)
May 19, 2005	23.15	23.25	22.48	22.88	253,634	-0.19(-0.81%)
May 18, 2005	22.32	23.08	22.32	23.07	260,005	+0.89(+4.01%)
May 17, 2005	22.29	22.53	21.91	22.18	317,226	-0.18(-0.80%)
May 16, 2005	21.99	22.52	21.85	22.36	236,480	+0.33(+1.48%)
May 13, 2005	22.49	22.54	21.94	22.04	256,942	-0.50(-2.21%)
May 12, 2005	22.70	22.85	22.35	22.53	445,759	-0.16(-0.72%)
May 11, 2005	22.53	22.85	22.40	22.70	372,487	+0.15(+0.65%)
May 10, 2005	22.79	22.81	22.20	22.55	371,384	-0.32(-1.39%)
May 09, 2005	22.44	23.00	22.43	22.87	596,959	+0.36(+1.60%)
May 06, 2005	22.04	22.62	21.88	22.51	350,676	+0.64(+2.91%)
May 05, 2005	21.99	22.08	21.49	21.87	412,798	-0.16(-0.74%)
May 04, 2005	22.04	22.11	21.55	22.04	377,633	-0.01(-0.04%)
May 03, 2005	21.99	22.24	21.71	22.04	345,040	+0.05(+0.22%)

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.