Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.14	23.14	22.70	22.79	17,270	-0.31(-1.35%)
Jul 28, 2005	22.35	23.18	22.03	23.10	16,037	+0.68(+3.02%)
Jul 27, 2005	23.35	23.35	21.94	22.43	30,840	-0.86(-3.71%)
Jul 26, 2005	22.34	23.54	22.29	23.29	42,391	+1.24(+5.62%)
Jul 25, 2005	21.56	22.33	21.56	22.05	40,485	+0.28(+1.27%)
Jul 22, 2005	21.75	21.85	21.47	21.77	25,681	+0.45(+2.09%)
Jul 21, 2005	21.45	21.74	21.33	21.33	23,551	-0.33(-1.52%)
Jul 20, 2005	21.51	21.66	21.30	21.66	15,700	-0.01(-0.04%)
Jul 19, 2005	21.52	21.67	21.52	21.67	21,644	+0.23(+1.08%)
Jul 18, 2005	21.49	21.58	21.36	21.44	108,222	+0.08(+0.38%)
Jul 15, 2005	20.25	21.45	20.25	21.36	15,027	+0.88(+4.31%)
Jul 14, 2005	21.01	21.20	20.21	20.47	25,121	-0.49(-2.34%)
Jul 13, 2005	21.37	21.49	20.84	20.96	16,261	-0.39(-1.84%)
Jul 12, 2005	21.36	21.62	21.22	21.36	44,746	-0.19(-0.87%)
Jul 11, 2005	21.16	21.62	21.16	21.54	31,962	+0.33(+1.56%)
Jul 08, 2005	21.44	21.49	20.95	21.21	23,102	-0.23(-1.08%)
Jul 07, 2005	21.53	21.57	20.96	21.44	55,513	+0.02(+0.08%)
Jul 06, 2005	21.57	21.62	21.37	21.43	34,877	-0.08(-0.37%)
Jul 05, 2005	21.27	21.56	21.26	21.51	18,280	+0.24(+1.13%)
Jul 01, 2005	21.26	21.40	20.99	21.27	21,756	-0.13(-0.62%)
Jun 30, 2005	21.47	21.62	21.00	21.40	20,635	-0.21(-0.99%)
Jun 29, 2005	21.36	21.62	21.36	21.61	17,943	+0.07(+0.33%)
Jun 28, 2005	21.19	21.61	21.14	21.54	22,541	+0.17(+0.79%)
Jun 27, 2005	21.62	21.62	20.83	21.37	41,494	-0.28(-1.28%)
Jun 24, 2005	21.69	21.89	21.42	21.65	472,142	-0.19(-0.86%)
Jun 23, 2005	22.29	22.29	21.54	21.84	15,027	-0.45(-2.00%)
Jun 22, 2005	22.18	22.28	21.89	22.28	36,560	+0.15(+0.68%)
Jun 21, 2005	22.29	22.29	21.82	22.13	11,663	-0.20(-0.88%)
Jun 20, 2005	22.33	22.33	22.25	22.33	36,111	-0.05(-0.24%)
Jun 17, 2005	22.07	22.42	21.89	22.38	32,747	+0.31(+1.41%)
Jun 16, 2005	21.62	22.07	21.58	22.07	43,064	+0.51(+2.36%)
Jun 15, 2005	21.70	21.71	21.52	21.56	17,158	+0.14(+0.67%)
Jun 14, 2005	21.85	21.85	21.40	21.42	21,644	-0.51(-2.32%)
Jun 13, 2005	22.06	22.06	21.86	21.93	9,308	-0.14(-0.65%)
Jun 10, 2005	22.06	22.07	21.87	22.07	14,130	+0.01(+0.04%)
Jun 09, 2005	21.66	22.21	21.48	22.06	32,298	+0.40(+1.85%)
Jun 08, 2005	21.33	21.67	21.33	21.66	21,308	-0.01(-0.04%)
Jun 07, 2005	21.39	21.69	21.09	21.67	36,111	+0.18(+0.83%)
Jun 06, 2005	21.53	21.53	20.73	21.49	21,644	-0.03(-0.12%)
Jun 03, 2005	20.95	21.53	20.95	21.52	9,869	+0.43(+2.03%)
Jun 02, 2005	20.78	21.58	20.70	21.09	47,887	+0.34(+1.63%)
Jun 01, 2005	19.78	20.78	19.69	20.75	28,261	+0.89(+4.49%)
May 31, 2005	19.44	19.92	19.44	19.86	12,560	+0.22(+1.14%)
May 27, 2005	19.56	19.63	19.44	19.63	5,831	+0.14(+0.73%)
May 26, 2005	19.39	19.54	19.29	19.49	11,439	+0.02(+0.09%)
May 25, 2005	19.47	19.55	19.40	19.47	4,822	-0.09(-0.46%)
May 24, 2005	19.46	19.75	19.46	19.56	6,055	+0.01(+0.05%)
May 23, 2005	19.71	19.88	19.55	19.55	67,064	-0.22(-1.13%)
May 20, 2005	19.90	20.08	19.72	19.78	42,952	-0.12(-0.63%)
May 19, 2005	19.88	19.97	19.71	19.90	14,130	+0.04(+0.18%)
May 18, 2005	19.86	20.05	19.84	19.87	16,037	+0.14(+0.72%)
May 17, 2005	20.04	20.04	19.72	19.72	11,887	-0.31(-1.56%)
May 16, 2005	20.06	20.25	19.80	20.04	10,990	-0.19(-0.93%)
May 13, 2005	20.58	20.63	20.07	20.22	32,074	-0.01(-0.04%)
May 12, 2005	19.97	20.55	19.97	20.23	91,400	+0.14(+0.71%)
May 11, 2005	19.72	20.20	19.72	20.09	34,092	+0.11(+0.54%)
May 10, 2005	19.61	20.03	19.54	19.98	8,411	+0.43(+2.19%)
May 09, 2005	18.99	19.61	18.99	19.55	3,364	+0.29(+1.53%)
May 06, 2005	19.04	19.35	18.90	19.26	13,794	+0.01(+0.05%)
May 05, 2005	19.26	19.27	19.22	19.25	22,093	-0.01(-0.05%)
May 04, 2005	19.28	19.28	19.07	19.26	14,130	-0.01(-0.05%)
May 03, 2005	19.17	19.30	18.84	19.27	24,560	+0.41(+2.18%)

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.