Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.20	23.30	23.00	23.05	1,834,435	-0.10(-0.44%)
Jul 28, 2005	22.88	23.21	22.77	23.15	4,646,495	+0.35(+1.53%)
Jul 27, 2005	22.74	22.81	22.59	22.80	2,377,994	+0.22(+0.99%)
Jul 26, 2005	22.59	22.62	22.45	22.58	2,936,990	-0.17(-0.77%)
Jul 25, 2005	22.68	22.81	22.62	22.75	2,422,245	+0.16(+0.71%)
Jul 22, 2005	22.54	22.63	22.49	22.59	2,739,201	-0.24(-1.06%)
Jul 21, 2005	22.73	22.93	22.60	22.84	2,254,093	-0.02(-0.08%)
Jul 20, 2005	22.75	22.90	22.57	22.86	3,212,989	+0.02(+0.11%)
Jul 19, 2005	22.84	22.93	22.72	22.83	4,373,789	-0.32(-1.36%)
Jul 18, 2005	23.10	23.25	23.06	23.15	1,895,356	-0.17(-0.73%)
Jul 15, 2005	23.21	23.43	23.15	23.32	1,685,013	-0.25(-1.05%)
Jul 14, 2005	23.61	23.65	23.38	23.56	2,549,027	-0.05(-0.23%)
Jul 13, 2005	23.44	23.70	23.40	23.62	1,508,835	+0.20(+0.87%)
Jul 12, 2005	23.54	23.61	23.41	23.41	2,882,037	-0.09(-0.39%)
Jul 11, 2005	23.34	23.58	23.34	23.51	979,065	+0.07(+0.29%)
Jul 08, 2005	23.18	23.53	23.15	23.44	1,860,162	+0.01(+0.04%)
Jul 07, 2005	22.85	23.43	22.85	23.43	1,897,209	+0.09(+0.40%)
Jul 06, 2005	23.41	23.52	23.30	23.34	1,070,447	-0.01(-0.04%)
Jul 05, 2005	23.19	23.36	23.09	23.35	1,628,208	-0.09(-0.39%)
Jul 01, 2005	23.64	23.68	23.29	23.44	1,726,999	-0.13(-0.56%)
Jun 30, 2005	23.70	23.81	23.53	23.57	1,757,254	-0.14(-0.59%)
Jun 29, 2005	23.64	23.82	23.57	23.71	1,459,439	-0.03(-0.14%)
Jun 28, 2005	23.59	23.76	23.59	23.74	1,390,079	+0.01(+0.04%)
Jun 27, 2005	23.73	23.80	23.62	23.73	2,543,676	-0.19(-0.81%)
Jun 24, 2005	23.95	23.97	23.79	23.93	1,612,977	+0.05(+0.20%)
Jun 23, 2005	24.11	24.15	23.86	23.88	1,435,358	-0.32(-1.31%)
Jun 22, 2005	24.29	24.32	24.19	24.20	1,635,205	-0.10(-0.40%)
Jun 21, 2005	24.15	24.34	24.13	24.29	3,589,220	+0.39(+1.65%)
Jun 20, 2005	23.79	23.90	23.74	23.90	1,940,018	+0.08(+0.33%)
Jun 17, 2005	24.02	24.02	23.76	23.82	1,961,423	+0.02(+0.10%)
Jun 16, 2005	23.77	23.81	23.59	23.80	2,311,104	+0.09(+0.39%)
Jun 15, 2005	23.62	23.73	23.47	23.71	2,914,350	-0.18(-0.77%)
Jun 14, 2005	23.75	23.96	23.72	23.89	2,332,921	-0.04(-0.16%)
Jun 13, 2005	23.81	23.98	23.68	23.93	3,248,389	+0.06(+0.24%)
Jun 10, 2005	24.12	24.14	23.77	23.87	3,389,579	-0.54(-2.23%)
Jun 09, 2005	24.15	24.50	24.15	24.41	1,841,227	+0.12(+0.50%)
Jun 08, 2005	24.47	24.48	24.28	24.29	1,534,150	-0.18(-0.73%)
Jun 07, 2005	24.47	24.61	24.45	24.47	1,389,461	+0.14(+0.58%)
Jun 06, 2005	24.27	24.37	24.21	24.33	1,795,947	+0.23(+0.97%)
Jun 03, 2005	24.17	24.25	24.04	24.10	1,761,370	-0.20(-0.84%)
Jun 02, 2005	24.11	24.33	24.08	24.30	1,117,373	+0.05(+0.22%)
Jun 01, 2005	23.99	24.31	23.97	24.25	1,675,339	+0.10(+0.42%)
May 31, 2005	24.15	24.24	24.08	24.15	3,617,828	-0.04(-0.16%)
May 27, 2005	24.16	24.19	24.07	24.19	2,731,174	+0.18(+0.77%)
May 26, 2005	24.15	24.19	23.99	24.00	2,098,291	-0.11(-0.44%)
May 25, 2005	24.20	24.22	24.04	24.11	1,350,974	-0.06(-0.24%)
May 24, 2005	24.21	24.27	24.13	24.17	1,359,001	+0.16(+0.67%)
May 23, 2005	23.88	24.06	23.87	24.01	1,593,013	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.05	2,959,012	-0.17(-0.72%)
May 19, 2005	24.21	24.24	24.12	24.22	2,374,701	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,021	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,541,882	+0.08(+0.34%)
May 16, 2005	23.73	24.16	23.71	24.13	2,681,573	+0.07(+0.30%)
May 13, 2005	24.15	24.17	23.92	24.06	1,410,660	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,952,838	-0.04(-0.16%)
May 11, 2005	24.24	24.37	24.16	24.31	2,493,045	-0.09(-0.36%)
May 10, 2005	24.32	24.53	24.29	24.40	3,205,579	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.74	2,129,781	+0.12(+0.47%)
May 06, 2005	24.65	24.72	24.59	24.62	1,588,485	-0.13(-0.53%)
May 05, 2005	24.83	24.88	24.70	24.75	3,127,781	-0.22(-0.89%)
May 04, 2005	24.85	25.12	24.78	24.97	3,109,875	+0.17(+0.69%)
May 03, 2005	24.71	24.82	24.58	24.80	3,634,293	+0.39(+1.59%)

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.