Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.49	23.58	23.35	23.44	1,185,788	-0.07(-0.31%)
Jul 28, 2005	23.25	23.53	23.20	23.52	1,582,380	+0.27(+1.16%)
Jul 27, 2005	23.17	23.25	22.95	23.25	1,154,898	+0.12(+0.54%)
Jul 26, 2005	23.16	23.26	23.00	23.12	849,981	-0.02(-0.07%)
Jul 25, 2005	23.30	23.39	23.05	23.14	3,352,843	-0.12(-0.50%)
Jul 22, 2005	23.13	23.28	22.96	23.25	4,366,493	+0.29(+1.28%)
Jul 21, 2005	23.28	23.33	22.90	22.96	7,707,378	-0.37(-1.58%)
Jul 20, 2005	22.98	23.36	22.92	23.33	4,699,311	+0.31(+1.36%)
Jul 19, 2005	22.85	23.05	22.76	23.02	1,403,515	+0.31(+1.36%)
Jul 18, 2005	22.84	22.85	22.63	22.71	2,417,165	-0.15(-0.65%)
Jul 15, 2005	22.84	22.89	22.69	22.86	750,584	+0.06(+0.25%)
Jul 14, 2005	23.17	23.17	22.78	22.80	7,335,698	-0.20(-0.86%)
Jul 13, 2005	23.09	23.13	22.91	23.00	806,884	-0.06(-0.26%)
Jul 12, 2005	23.09	23.21	22.97	23.06	4,339,090	-0.05(-0.23%)
Jul 11, 2005	22.86	23.16	22.86	23.11	11,513,611	+0.27(+1.20%)
Jul 08, 2005	22.49	22.87	22.45	22.84	2,775,393	+0.38(+1.68%)
Jul 07, 2005	22.24	22.46	22.08	22.46	1,981,961	+0.06(+0.29%)
Jul 06, 2005	22.56	22.58	22.34	22.40	2,788,098	-0.14(-0.61%)
Jul 05, 2005	22.13	22.53	22.13	22.53	2,976,678	+0.26(+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.