Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.38	23.40	23.08	23.11	688,801	-0.27(-1.16%)
Jul 28, 2005	23.23	23.42	23.15	23.39	631,911	+0.33(+1.45%)
Jul 27, 2005	22.94	23.08	22.87	23.05	425,148	+0.19(+0.84%)
Jul 26, 2005	22.82	22.95	22.79	22.86	434,936	-0.15(-0.67%)
Jul 25, 2005	22.95	23.10	22.92	23.02	460,016	+0.28(+1.25%)
Jul 22, 2005	22.51	22.74	22.48	22.73	584,196	+0.17(+0.76%)
Jul 21, 2005	22.67	22.75	22.46	22.56	1,388,002	-0.25(-1.08%)
Jul 20, 2005	22.67	22.86	22.46	22.81	1,062,565	+0.01(+0.04%)
Jul 19, 2005	22.52	22.80	22.48	22.80	832,557	+0.27(+1.18%)
Jul 18, 2005	22.54	22.59	22.42	22.53	534,035	+0.14(+0.61%)
Jul 15, 2005	22.31	22.51	22.30	22.39	594,596	-0.24(-1.04%)
Jul 14, 2005	22.91	22.94	22.61	22.63	1,546,439	-0.06(-0.27%)
Jul 13, 2005	22.76	22.83	22.68	22.69	576,856	-0.02(-0.10%)
Jul 12, 2005	22.56	22.80	22.56	22.71	493,661	+0.19(+0.83%)
Jul 11, 2005	22.42	22.64	22.40	22.53	875,989	+0.24(+1.08%)
Jul 08, 2005	22.24	22.50	22.23	22.29	1,336,618	+0.38(+1.74%)
Jul 07, 2005	21.54	21.94	21.54	21.91	767,102	+0.18(+0.81%)
Jul 06, 2005	21.79	21.91	21.70	21.73	1,172,675	+0.31(+1.43%)
Jul 05, 2005	21.23	21.42	21.21	21.42	1,172,675	+0.45(+2.14%)
Jul 01, 2005	21.04	21.06	20.88	20.97	665,556	+0.02(+0.08%)
Jun 30, 2005	20.99	21.13	20.90	20.96	433,712	+0.02(+0.12%)
Jun 29, 2005	20.90	21.01	20.88	20.93	330,331	-0.17(-0.81%)
Jun 28, 2005	21.14	21.24	21.10	21.10	685,131	+0.06(+0.29%)
Jun 27, 2005	20.91	21.06	20.91	21.04	756,703	+0.04(+0.17%)
Jun 24, 2005	21.19	21.21	20.93	21.01	588,479	+0.04(+0.17%)
Jun 23, 2005	20.94	21.21	20.91	20.97	935,938	-0.06(-0.29%)
Jun 22, 2005	21.02	21.12	20.92	21.03	390,280	+0.02(+0.10%)
Jun 21, 2005	21.05	21.14	20.96	21.01	707,765	-0.20(-0.96%)
Jun 20, 2005	21.26	21.27	21.10	21.21	647,816	-0.89(-4.03%)
Jun 17, 2005	22.03	22.19	21.94	22.10	1,102,327	+0.33(+1.53%)
Jun 16, 2005	21.61	21.79	21.52	21.77	1,038,096	+0.15(+0.70%)
Jun 15, 2005	21.55	21.64	21.53	21.62	463,075	-0.05(-0.25%)
Jun 14, 2005	21.60	21.70	21.59	21.67	373,151	+0.03(+0.16%)
Jun 13, 2005	21.41	21.68	21.33	21.64	672,896	+0.25(+1.17%)
Jun 10, 2005	21.51	21.52	21.26	21.39	519,965	-0.17(-0.78%)
Jun 09, 2005	21.34	21.58	21.26	21.56	385,998	+0.23(+1.06%)
Jun 08, 2005	21.61	21.64	21.29	21.33	517,518	+0.00(+0.00%)
Jun 07, 2005	21.43	21.48	21.33	21.33	497,943	+0.03(+0.12%)
Jun 06, 2005	21.40	21.44	21.25	21.30	472,251	+0.17(+0.81%)
Jun 03, 2005	21.20	21.28	21.07	21.13	587,255	-0.23(-1.07%)
Jun 02, 2005	21.26	21.44	21.23	21.36	271,605	+0.19(+0.92%)
Jun 01, 2005	20.98	21.22	20.98	21.17	474,698	+0.20(+0.94%)
May 31, 2005	20.93	21.05	20.91	20.97	1,109,056	-0.52(-2.44%)
May 27, 2005	21.32	21.50	21.22	21.50	444,723	+0.11(+0.50%)
May 26, 2005	21.44	21.46	21.32	21.39	340,118	+0.14(+0.65%)
May 25, 2005	21.29	21.35	21.21	21.25	576,856	+0.19(+0.89%)
May 24, 2005	21.01	21.10	20.96	21.06	758,538	+0.14(+0.67%)
May 23, 2005	20.77	20.95	20.77	20.92	663,721	+0.16(+0.77%)
May 20, 2005	20.81	20.82	20.67	20.76	587,255	+0.07(+0.34%)
May 19, 2005	20.58	20.76	20.56	20.69	1,058,895	+0.17(+0.81%)
May 18, 2005	20.41	20.57	20.39	20.53	763,432	+0.46(+2.29%)
May 17, 2005	20.04	20.12	19.96	20.07	459,405	+0.02(+0.12%)
May 16, 2005	19.94	20.06	19.86	20.04	799,523	+0.01(+0.07%)
May 13, 2005	20.07	20.20	19.92	20.03	1,361,087	-0.23(-1.13%)
May 12, 2005	20.61	20.63	20.26	20.26	1,087,646	-0.28(-1.37%)
May 11, 2005	20.60	20.69	20.42	20.54	411,078	-0.05(-0.23%)
May 10, 2005	20.65	20.74	20.54	20.58	343,789	-0.22(-1.05%)
May 09, 2005	20.64	20.80	20.58	20.80	389,056	+0.04(+0.20%)
May 06, 2005	20.73	20.88	20.71	20.76	526,694	-0.13(-0.63%)
May 05, 2005	20.88	20.94	20.71	20.89	418,419	+0.17(+0.80%)
May 04, 2005	20.58	20.74	20.53	20.73	474,086	+0.25(+1.21%)
May 03, 2005	20.67	20.68	20.44	20.48	727,340	-0.24(-1.15%)

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.