Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.64	24.83	24.57	24.74	487,495	-0.06(-0.23%)
Jul 28, 2005	24.89	25.24	24.33	24.80	818,690	-0.62(-2.45%)
Jul 27, 2005	25.17	25.46	25.04	25.42	330,915	+0.26(+1.05%)
Jul 26, 2005	25.23	25.25	24.86	25.16	268,562	-0.14(-0.54%)
Jul 25, 2005	25.50	25.50	25.19	25.29	208,447	-0.22(-0.87%)
Jul 22, 2005	25.62	25.69	25.19	25.51	241,860	-0.11(-0.42%)
Jul 21, 2005	25.79	25.89	25.47	25.62	433,950	-0.27(-1.05%)
Jul 20, 2005	24.96	26.21	24.96	25.89	842,316	+0.93(+3.73%)
Jul 19, 2005	24.73	25.01	24.65	24.96	333,012	+0.36(+1.45%)
Jul 18, 2005	24.73	25.00	24.49	24.61	414,937	-0.31(-1.23%)
Jul 15, 2005	24.91	24.96	24.73	24.91	297,781	-0.06(-0.23%)
Jul 14, 2005	24.46	25.11	24.40	24.97	963,526	+0.61(+2.50%)
Jul 13, 2005	23.96	24.37	23.96	24.36	326,441	+0.41(+1.73%)
Jul 12, 2005	24.06	24.21	23.76	23.95	328,258	-0.11(-0.48%)
Jul 11, 2005	23.95	24.28	23.82	24.06	507,347	+0.23(+0.96%)
Jul 08, 2005	23.72	23.89	23.60	23.83	650,086	+0.05(+0.21%)
Jul 07, 2005	23.60	23.80	23.60	23.78	423,325	+0.09(+0.36%)
Jul 06, 2005	23.68	23.78	23.60	23.70	385,718	+0.00(+0.00%)
Jul 05, 2005	23.72	23.75	23.48	23.70	498,819	-0.09(-0.39%)
Jul 01, 2005	23.68	23.79	23.53	23.79	355,800	+0.19(+0.79%)
Jun 30, 2005	23.76	23.89	23.49	23.60	474,912	-0.09(-0.36%)
Jun 29, 2005	23.34	24.06	23.33	23.69	751,864	+0.53(+2.29%)
Jun 28, 2005	22.55	23.18	22.55	23.16	345,734	+0.75(+3.35%)
Jun 27, 2005	22.55	22.55	22.25	22.41	346,713	-0.23(-1.01%)
Jun 24, 2005	22.67	22.78	22.60	22.64	532,931	-0.09(-0.38%)
Jun 23, 2005	23.00	23.08	22.64	22.72	522,166	-0.36(-1.58%)
Jun 22, 2005	22.65	23.12	22.65	23.09	401,655	+0.49(+2.15%)
Jun 21, 2005	23.08	23.08	22.43	22.60	629,535	-0.50(-2.17%)
Jun 20, 2005	23.35	23.38	23.08	23.10	339,443	-0.34(-1.46%)
Jun 17, 2005	23.75	23.75	23.33	23.45	732,990	-0.03(-0.12%)
Jun 16, 2005	22.88	23.53	22.87	23.48	691,468	+0.59(+2.56%)
Jun 15, 2005	21.96	22.95	21.96	22.89	1,089,769	+1.01(+4.61%)
Jun 14, 2005	21.30	21.92	21.30	21.88	533,910	+0.47(+2.21%)
Jun 13, 2005	21.23	21.54	21.19	21.41	371,318	+0.10(+0.47%)
Jun 10, 2005	21.07	21.36	20.93	21.31	277,650	+0.26(+1.26%)
Jun 09, 2005	20.83	21.06	20.67	21.04	331,754	+0.29(+1.38%)
Jun 08, 2005	20.86	20.98	20.74	20.76	276,531	-0.13(-0.62%)
Jun 07, 2005	20.94	21.07	20.79	20.89	412,280	+0.04(+0.21%)
Jun 06, 2005	20.74	20.86	20.60	20.84	398,580	+0.06(+0.28%)
Jun 03, 2005	20.68	21.02	20.67	20.79	367,823	+0.05(+0.24%)
Jun 02, 2005	20.87	21.02	20.70	20.74	413,678	-0.13(-0.62%)
Jun 01, 2005	20.69	21.04	20.66	20.86	239,204	+0.12(+0.59%)
May 31, 2005	20.99	21.01	20.71	20.74	275,832	-0.28(-1.33%)
May 27, 2005	20.96	21.09	20.81	21.02	271,219	+0.06(+0.31%)
May 26, 2005	20.74	21.00	20.30	20.96	409,904	+0.31(+1.52%)
May 25, 2005	20.68	20.73	20.44	20.64	359,854	-0.17(-0.82%)
May 24, 2005	20.80	20.90	20.63	20.81	724,742	+0.01(+0.07%)
May 23, 2005	20.60	20.84	20.55	20.80	400,118	+0.31(+1.50%)
May 20, 2005	20.36	20.64	20.36	20.49	206,489	+0.02(+0.10%)
May 19, 2005	20.55	20.63	20.32	20.47	249,968	+0.05(+0.25%)
May 18, 2005	20.30	20.64	20.21	20.42	347,132	+0.28(+1.39%)
May 17, 2005	19.96	20.20	19.89	20.14	451,985	+0.19(+0.93%)
May 16, 2005	19.89	20.13	19.89	19.96	503,432	+0.02(+0.11%)
May 13, 2005	20.39	20.47	19.78	19.94	497,980	-0.46(-2.28%)
May 12, 2005	20.66	20.69	20.35	20.40	353,703	-0.26(-1.25%)
May 11, 2005	20.79	20.79	20.51	20.66	245,215	-0.09(-0.41%)
May 10, 2005	20.92	21.04	20.74	20.74	381,384	-0.32(-1.53%)
May 09, 2005	21.29	21.34	20.89	21.07	367,403	-0.19(-0.87%)
May 06, 2005	21.42	21.42	21.14	21.25	391,450	-0.11(-0.50%)
May 05, 2005	21.34	21.44	21.10	21.36	471,417	+0.01(+0.03%)
May 04, 2005	21.49	21.51	21.17	21.35	578,926	-0.11(-0.50%)
May 03, 2005	21.39	21.58	21.37	21.46	556,977	-0.05(-0.23%)

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.