Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.84	20.84	20.69	20.69	52,534	-0.11(-0.52%)
Jul 28, 2005	20.74	20.83	20.68	20.80	47,759	+0.10(+0.47%)
Jul 27, 2005	20.64	20.70	20.58	20.70	57,744	+0.06(+0.30%)
Jul 26, 2005	20.63	20.66	20.58	20.64	112,450	+0.06(+0.31%)
Jul 25, 2005	20.69	20.73	20.58	20.58	42,548	-0.06(-0.27%)
Jul 22, 2005	20.51	20.63	20.50	20.63	99,425	+0.11(+0.55%)
Jul 21, 2005	20.62	20.65	20.49	20.52	62,520	-0.15(-0.74%)
Jul 20, 2005	20.52	20.68	20.48	20.67	52,534	+0.10(+0.49%)
Jul 19, 2005	20.53	20.57	20.47	20.57	186,260	+0.09(+0.45%)
Jul 18, 2005	20.55	20.57	20.46	20.48	87,702	-0.12(-0.58%)
Jul 15, 2005	20.59	20.61	20.50	20.60	89,439	+0.03(+0.16%)
Jul 14, 2005	20.70	20.75	20.52	20.57	360,797	-0.02(-0.08%)
Jul 13, 2005	20.60	20.60	20.54	20.58	82,058	-0.00(-0.01%)
Jul 12, 2005	20.55	20.63	20.48	20.58	467,604	+0.04(+0.19%)
Jul 11, 2005	20.42	20.54	20.42	20.54	158,038	+0.12(+0.59%)
Jul 08, 2005	20.21	20.43	20.21	20.43	108,543	+0.20(+0.99%)
Jul 07, 2005	19.93	20.22	19.93	20.22	82,058	+0.06(+0.29%)
Jul 06, 2005	20.32	20.35	20.16	20.17	73,809	-0.16(-0.79%)
Jul 05, 2005	20.11	20.34	20.11	20.33	224,467	+0.18(+0.88%)
Jul 01, 2005	20.13	20.17	20.09	20.15	178,445	+0.08(+0.40%)
Jun 30, 2005	20.23	20.23	20.07	20.07	111,582	-0.11(-0.54%)
Jun 29, 2005	20.22	20.22	20.15	20.18	120,265	-0.01(-0.05%)
Jun 28, 2005	20.09	20.19	20.09	20.19	111,148	+0.15(+0.76%)
Jun 27, 2005	20.01	20.05	19.99	20.04	128,515	+0.04(+0.20%)
Jun 24, 2005	20.11	20.16	19.99	20.00	87,268	-0.19(-0.95%)
Jun 23, 2005	20.38	20.39	20.19	20.19	283,080	-0.21(-1.05%)
Jun 22, 2005	20.48	20.48	20.34	20.40	149,789	+0.03(+0.16%)
Jun 21, 2005	20.45	20.45	20.35	20.37	119,831	-0.07(-0.33%)
Jun 20, 2005	20.40	20.46	20.34	20.44	287,422	-0.04(-0.18%)
Jun 17, 2005	20.51	20.51	20.42	20.47	383,808	+0.11(+0.55%)
Jun 16, 2005	20.28	20.39	20.27	20.36	1,334,213	+0.10(+0.49%)
Jun 15, 2005	20.28	20.28	20.15	20.26	62,955	+0.06(+0.31%)
Jun 14, 2005	20.15	20.22	20.13	20.20	171,498	+0.07(+0.37%)
Jun 13, 2005	20.07	20.17	20.01	20.13	152,394	+0.03(+0.17%)
Jun 10, 2005	20.07	20.12	20.01	20.09	87,702	+0.02(+0.08%)
Jun 09, 2005	19.92	20.08	19.92	20.07	104,201	+0.09(+0.46%)
Jun 08, 2005	20.06	20.08	19.96	19.98	125,910	-0.03(-0.13%)
Jun 07, 2005	20.05	20.17	20.01	20.01	36,904	+0.03(+0.16%)
Jun 06, 2005	19.97	20.00	19.90	19.98	82,492	-0.00(-0.01%)
Jun 03, 2005	20.04	20.07	19.94	19.98	38,207	-0.06(-0.29%)
Jun 02, 2005	19.96	20.06	19.94	20.04	41,246	+0.09(+0.44%)
Jun 01, 2005	19.87	20.08	19.84	19.95	159,341	+0.09(+0.45%)
May 31, 2005	19.92	19.92	19.84	19.86	51,232	-0.08(-0.40%)
May 27, 2005	19.90	19.94	19.84	19.94	45,588	+0.06(+0.31%)
May 26, 2005	19.83	19.88	19.79	19.88	56,008	+0.09(+0.47%)
May 25, 2005	19.75	19.78	19.70	19.78	18,669	-0.04(-0.19%)
May 24, 2005	19.81	19.83	19.76	19.82	128,080	+0.00(+0.02%)
May 23, 2005	19.79	19.89	19.78	19.82	64,257	+0.07(+0.36%)
May 20, 2005	19.77	19.77	19.68	19.75	40,378	-0.04(-0.19%)
May 19, 2005	19.66	19.79	19.66	19.78	75,980	+0.07(+0.37%)
May 18, 2005	19.59	19.72	19.57	19.71	38,641	+0.24(+1.24%)
May 17, 2005	19.26	19.47	19.24	19.47	47,759	+0.18(+0.96%)
May 16, 2005	19.14	19.28	19.14	19.28	49,929	+0.19(+0.98%)
May 13, 2005	19.28	19.31	18.98	19.10	94,215	-0.19(-0.97%)
May 12, 2005	19.58	19.58	19.25	19.28	132,422	-0.28(-1.45%)
May 11, 2005	19.52	19.57	19.36	19.57	74,243	+0.12(+0.60%)
May 10, 2005	19.58	19.59	19.43	19.45	58,613	-0.21(-1.08%)
May 09, 2005	19.57	19.67	19.54	19.66	30,392	+0.08(+0.39%)
May 06, 2005	19.66	19.66	19.57	19.58	61,218	-0.04(-0.19%)
May 05, 2005	19.62	19.67	19.49	19.62	399,439	-0.00(-0.02%)
May 04, 2005	19.44	19.63	19.44	19.63	46,456	+0.32(+1.68%)
May 03, 2005	19.41	19.47	19.30	19.30	85,532	-0.12(-0.64%)

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.