Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.64	27.06	26.62	26.84	107,926	+0.03(+0.10%)
Jul 28, 2005	25.96	26.82	25.96	26.82	158,435	+1.00(+3.86%)
Jul 27, 2005	26.04	26.08	25.30	25.82	122,761	-0.19(-0.71%)
Jul 26, 2005	25.83	26.38	25.81	26.00	74,857	+0.31(+1.20%)
Jul 25, 2005	26.39	26.78	25.70	25.70	95,355	-0.72(-2.71%)
Jul 22, 2005	25.87	26.41	25.72	26.41	64,098	+0.63(+2.43%)
Jul 21, 2005	25.83	26.39	25.73	25.78	110,304	-0.16(-0.61%)
Jul 20, 2005	25.63	25.96	25.55	25.94	83,237	+0.11(+0.44%)
Jul 19, 2005	25.64	25.88	25.46	25.83	101,470	+0.30(+1.18%)
Jul 18, 2005	25.77	25.85	25.39	25.53	67,156	-0.42(-1.63%)
Jul 15, 2005	26.05	26.12	25.55	25.95	79,047	-0.16(-0.61%)
Jul 14, 2005	26.12	26.40	25.85	26.11	137,257	+0.12(+0.48%)
Jul 13, 2005	26.27	26.40	25.84	25.99	154,584	-0.34(-1.31%)
Jul 12, 2005	26.18	26.49	26.07	26.33	122,761	+0.15(+0.57%)
Jul 11, 2005	26.00	26.26	25.85	26.18	105,547	+0.31(+1.19%)
Jul 08, 2005	25.34	25.93	25.25	25.87	129,216	+0.43(+1.70%)
Jul 07, 2005	25.40	25.65	25.04	25.44	75,536	-0.05(-0.21%)
Jul 06, 2005	25.56	25.78	25.35	25.49	229,781	-0.13(-0.52%)
Jul 05, 2005	25.68	25.79	25.45	25.62	209,057	-0.27(-1.06%)
Jul 01, 2005	25.71	26.12	25.29	25.90	2,300,083	+0.41(+1.59%)
Jun 30, 2005	25.73	25.76	25.33	25.49	255,489	-0.24(-0.93%)
Jun 29, 2005	25.38	25.83	25.13	25.73	569,075	+2.03(+8.57%)
Jun 28, 2005	23.58	23.86	23.58	23.70	79,274	+0.17(+0.71%)
Jun 27, 2005	23.49	23.60	23.28	23.53	65,457	+0.00(+0.00%)
Jun 24, 2005	24.11	24.11	23.27	23.53	151,413	-0.42(-1.77%)
Jun 23, 2005	24.49	24.64	23.91	23.96	85,842	-0.64(-2.59%)
Jun 22, 2005	24.50	24.81	24.48	24.59	162,172	+0.26(+1.09%)
Jun 21, 2005	23.72	24.40	23.72	24.33	141,221	+0.62(+2.61%)
Jun 20, 2005	24.02	24.03	23.60	23.71	142,353	-0.45(-1.86%)
Jun 17, 2005	23.25	24.27	23.25	24.16	262,397	+1.02(+4.43%)
Jun 16, 2005	23.74	23.76	23.03	23.13	302,261	-0.52(-2.20%)
Jun 15, 2005	23.83	23.83	23.13	23.66	79,160	-0.14(-0.59%)
Jun 14, 2005	23.49	23.80	23.20	23.80	97,393	+0.20(+0.86%)
Jun 13, 2005	23.52	23.81	23.43	23.59	105,208	+0.11(+0.49%)
Jun 10, 2005	23.25	23.58	23.25	23.48	53,906	+0.25(+1.06%)
Jun 09, 2005	23.74	23.74	23.23	23.23	113,135	-0.57(-2.38%)
Jun 08, 2005	23.78	23.89	23.64	23.80	211,548	+0.03(+0.11%)
Jun 07, 2005	23.61	23.82	23.61	23.77	100,225	+0.21(+0.90%)
Jun 06, 2005	23.43	23.69	23.33	23.56	199,091	+0.01(+0.04%)
Jun 03, 2005	23.66	23.81	23.15	23.55	155,717	-0.11(-0.49%)
Jun 02, 2005	23.67	23.74	23.44	23.66	231,254	+0.02(+0.07%)
Jun 01, 2005	23.84	23.96	23.41	23.65	276,666	-0.26(-1.07%)
May 31, 2005	23.21	23.92	23.18	23.90	373,154	+0.79(+3.44%)
May 27, 2005	22.90	23.32	22.68	23.11	188,899	+0.21(+0.93%)
May 26, 2005	22.53	23.09	22.38	22.90	704,520	+0.59(+2.65%)
May 25, 2005	22.08	22.39	21.89	22.30	432,384	+0.23(+1.04%)
May 24, 2005	20.97	22.49	20.93	22.08	630,342	+1.55(+7.53%)
May 23, 2005	20.31	20.73	20.31	20.53	271,910	+0.26(+1.31%)
May 20, 2005	20.27	20.42	19.96	20.27	138,729	+0.00(+0.00%)
May 19, 2005	20.31	20.44	20.17	20.27	205,999	-0.03(-0.13%)
May 18, 2005	19.96	20.49	19.88	20.29	294,786	+0.56(+2.82%)
May 17, 2005	20.27	20.27	19.73	19.74	195,693	-0.51(-2.53%)
May 16, 2005	20.53	20.57	20.16	20.25	189,691	-0.24(-1.16%)
May 13, 2005	21.69	21.78	20.14	20.49	206,226	-1.20(-5.54%)
May 12, 2005	22.17	22.52	21.63	21.69	169,306	-0.48(-2.15%)
May 11, 2005	22.86	22.90	21.72	22.16	260,245	-0.70(-3.05%)
May 10, 2005	23.34	23.34	22.76	22.86	105,887	-0.57(-2.41%)
May 09, 2005	22.78	23.43	22.74	23.43	73,271	+0.71(+3.11%)
May 06, 2005	22.96	23.03	22.65	22.72	127,291	-0.13(-0.58%)
May 05, 2005	23.09	23.12	22.64	22.85	155,264	-0.31(-1.33%)
May 04, 2005	23.09	23.28	22.98	23.16	114,154	+0.11(+0.46%)
May 03, 2005	22.38	23.50	22.34	23.06	151,526	+0.69(+3.08%)

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.