Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.65	27.07	26.63	26.85	107,897	+0.03(+0.10%)
Jul 28, 2005	25.97	26.82	25.97	26.82	158,392	+1.00(+3.86%)
Jul 27, 2005	26.05	26.09	25.30	25.83	122,729	-0.19(-0.71%)
Jul 26, 2005	25.84	26.38	25.82	26.01	74,837	+0.31(+1.20%)
Jul 25, 2005	26.40	26.79	25.70	25.70	95,330	-0.72(-2.71%)
Jul 22, 2005	25.88	26.42	25.73	26.42	64,081	+0.63(+2.43%)
Jul 21, 2005	25.84	26.40	25.74	25.79	110,274	-0.16(-0.61%)
Jul 20, 2005	25.64	25.97	25.55	25.95	83,215	+0.11(+0.44%)
Jul 19, 2005	25.65	25.89	25.46	25.84	101,443	+0.30(+1.18%)
Jul 18, 2005	25.77	25.86	25.39	25.53	67,138	-0.42(-1.63%)
Jul 15, 2005	26.06	26.13	25.55	25.96	79,026	-0.16(-0.61%)
Jul 14, 2005	26.13	26.41	25.86	26.12	137,221	+0.12(+0.48%)
Jul 13, 2005	26.28	26.41	25.84	25.99	154,543	-0.34(-1.31%)
Jul 12, 2005	26.19	26.50	26.07	26.34	122,729	+0.15(+0.57%)
Jul 11, 2005	26.01	26.27	25.85	26.19	105,519	+0.31(+1.19%)
Jul 08, 2005	25.35	25.93	25.26	25.88	129,182	+0.43(+1.70%)
Jul 07, 2005	25.41	25.66	25.05	25.45	75,516	-0.05(-0.21%)
Jul 06, 2005	25.57	25.79	25.36	25.50	229,720	-0.13(-0.52%)
Jul 05, 2005	25.68	25.80	25.46	25.63	209,001	-0.27(-1.06%)
Jul 01, 2005	25.72	26.13	25.30	25.91	2,299,471	+0.41(+1.59%)
Jun 30, 2005	25.74	25.76	25.34	25.50	255,421	-0.24(-0.93%)
Jun 29, 2005	25.38	25.84	25.14	25.74	568,923	+2.03(+8.57%)
Jun 28, 2005	23.58	23.87	23.58	23.71	79,253	+0.17(+0.71%)
Jun 27, 2005	23.49	23.61	23.28	23.54	65,440	+0.00(+0.00%)
Jun 24, 2005	24.11	24.11	23.27	23.54	151,373	-0.42(-1.77%)
Jun 23, 2005	24.49	24.65	23.92	23.96	85,819	-0.64(-2.59%)
Jun 22, 2005	24.51	24.82	24.48	24.60	162,129	+0.27(+1.09%)
Jun 21, 2005	23.72	24.40	23.72	24.33	141,183	+0.62(+2.61%)
Jun 20, 2005	24.02	24.03	23.61	23.72	142,315	-0.45(-1.86%)
Jun 17, 2005	23.26	24.27	23.26	24.17	262,327	+1.02(+4.43%)
Jun 16, 2005	23.74	23.77	23.04	23.14	302,180	-0.52(-2.20%)
Jun 15, 2005	23.84	23.84	23.14	23.66	79,139	-0.14(-0.59%)
Jun 14, 2005	23.49	23.80	23.20	23.80	97,368	+0.20(+0.86%)
Jun 13, 2005	23.53	23.81	23.43	23.60	105,180	+0.11(+0.49%)
Jun 10, 2005	23.26	23.58	23.26	23.49	53,892	+0.25(+1.06%)
Jun 09, 2005	23.75	23.75	23.24	23.24	113,105	-0.57(-2.37%)
Jun 08, 2005	23.79	23.90	23.64	23.80	211,492	+0.03(+0.11%)
Jun 07, 2005	23.62	23.83	23.62	23.78	100,198	+0.21(+0.90%)
Jun 06, 2005	23.43	23.70	23.34	23.57	199,038	+0.01(+0.04%)
Jun 03, 2005	23.67	23.81	23.16	23.56	155,675	-0.11(-0.48%)
Jun 02, 2005	23.68	23.75	23.45	23.67	231,192	+0.02(+0.07%)
Jun 01, 2005	23.85	23.96	23.41	23.65	276,593	-0.26(-1.07%)
May 31, 2005	23.21	23.93	23.19	23.91	373,055	+0.79(+3.44%)
May 27, 2005	22.90	23.33	22.68	23.11	188,848	+0.21(+0.93%)
May 26, 2005	22.53	23.10	22.39	22.90	704,333	+0.59(+2.65%)
May 25, 2005	22.08	22.40	21.90	22.31	432,268	+0.23(+1.04%)
May 24, 2005	20.98	22.50	20.93	22.08	630,175	+1.55(+7.53%)
May 23, 2005	20.31	20.74	20.31	20.54	271,838	+0.27(+1.31%)
May 20, 2005	20.27	20.43	19.97	20.27	138,692	+0.00(+0.00%)
May 19, 2005	20.31	20.45	20.17	20.27	205,944	-0.03(-0.13%)
May 18, 2005	19.96	20.49	19.88	20.30	294,708	+0.56(+2.82%)
May 17, 2005	20.27	20.27	19.73	19.74	195,641	-0.51(-2.53%)
May 16, 2005	20.54	20.58	20.16	20.25	189,641	-0.24(-1.16%)
May 13, 2005	21.69	21.79	20.15	20.49	206,171	-1.20(-5.54%)
May 12, 2005	22.18	22.52	21.64	21.69	169,261	-0.48(-2.15%)
May 11, 2005	22.87	22.90	21.73	22.17	260,176	-0.70(-3.05%)
May 10, 2005	23.34	23.34	22.76	22.87	105,859	-0.57(-2.41%)
May 09, 2005	22.79	23.43	22.74	23.43	73,252	+0.71(+3.11%)
May 06, 2005	22.96	23.04	22.66	22.73	127,257	-0.13(-0.58%)
May 05, 2005	23.10	23.12	22.65	22.86	155,222	-0.31(-1.33%)
May 04, 2005	23.10	23.28	22.99	23.17	114,124	+0.11(+0.46%)
May 03, 2005	22.39	23.50	22.35	23.06	151,486	+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.