Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.97	26.08	25.81	25.83	716,204	-0.11(-0.42%)
Jul 28, 2005	26.14	26.48	25.65	25.94	1,730,742	+1.04(+4.17%)
Jul 27, 2005	24.95	24.99	24.43	24.91	424,601	+0.03(+0.11%)
Jul 26, 2005	24.78	25.05	24.65	24.88	398,119	+0.16(+0.66%)
Jul 25, 2005	25.05	25.21	24.64	24.71	250,781	-0.38(-1.50%)
Jul 22, 2005	24.95	25.19	24.80	25.09	280,044	+0.19(+0.77%)
Jul 21, 2005	25.28	25.37	24.86	24.90	327,010	-0.37(-1.46%)
Jul 20, 2005	24.88	25.35	24.82	25.27	500,099	+0.33(+1.34%)
Jul 19, 2005	24.95	25.06	24.76	24.93	330,083	+0.08(+0.33%)
Jul 18, 2005	24.84	24.93	24.64	24.85	282,385	-0.04(-0.16%)
Jul 15, 2005	24.47	24.91	24.47	24.89	433,234	+0.27(+1.11%)
Jul 14, 2005	24.00	24.73	24.00	24.62	456,351	+0.46(+1.90%)
Jul 13, 2005	24.50	24.52	24.11	24.16	448,158	-0.31(-1.26%)
Jul 12, 2005	24.71	24.90	24.39	24.47	520,290	-0.22(-0.89%)
Jul 11, 2005	24.43	24.75	24.30	24.69	962,450	+0.36(+1.46%)
Jul 08, 2005	23.80	24.34	23.79	24.33	713,424	+0.56(+2.36%)
Jul 07, 2005	23.77	23.82	23.27	23.77	631,635	+0.01(+0.03%)
Jul 06, 2005	24.22	24.22	23.67	23.76	585,692	-0.48(-1.97%)
Jul 05, 2005	23.63	24.24	23.36	24.24	364,613	+0.59(+2.51%)
Jul 01, 2005	23.58	23.72	23.39	23.65	470,836	+0.07(+0.29%)
Jun 30, 2005	23.57	23.93	23.56	23.58	662,214	+0.18(+0.79%)
Jun 29, 2005	23.16	23.40	23.11	23.39	432,210	+0.29(+1.24%)
Jun 28, 2005	22.79	23.27	22.77	23.11	513,121	+0.42(+1.87%)
Jun 27, 2005	22.83	22.86	22.53	22.68	432,063	-0.14(-0.63%)
Jun 24, 2005	23.03	23.13	22.59	22.83	745,174	-0.18(-0.77%)
Jun 23, 2005	23.72	23.77	23.01	23.01	506,829	-0.71(-3.00%)
Jun 22, 2005	23.78	24.01	23.57	23.72	857,104	+0.09(+0.38%)
Jun 21, 2005	23.83	23.91	23.55	23.63	385,974	-0.16(-0.66%)
Jun 20, 2005	23.92	24.09	23.65	23.78	415,091	-0.31(-1.28%)
Jun 17, 2005	24.19	24.33	23.83	24.09	639,975	+0.12(+0.48%)
Jun 16, 2005	24.00	24.04	23.82	23.98	384,365	-0.05(-0.23%)
Jun 15, 2005	23.78	24.06	23.78	24.03	558,332	+0.28(+1.18%)
Jun 14, 2005	23.34	23.88	23.34	23.75	329,497	+0.45(+1.94%)
Jun 13, 2005	23.35	23.57	23.15	23.30	645,388	-0.18(-0.79%)
Jun 10, 2005	23.51	23.71	23.17	23.48	270,972	+0.14(+0.61%)
Jun 09, 2005	23.01	23.40	22.90	23.34	350,128	+0.36(+1.58%)
Jun 08, 2005	23.55	23.58	22.90	22.98	550,723	-0.54(-2.30%)
Jun 07, 2005	23.61	23.91	23.52	23.52	473,031	-0.03(-0.15%)
Jun 06, 2005	23.10	23.58	23.00	23.55	340,325	+0.52(+2.26%)
Jun 03, 2005	23.37	23.53	23.03	23.03	352,615	-0.33(-1.40%)
Jun 02, 2005	23.24	23.51	23.17	23.36	443,915	+0.13(+0.56%)
Jun 01, 2005	22.83	23.46	22.79	23.23	596,812	+0.42(+1.86%)
May 31, 2005	22.90	23.03	22.76	22.81	482,834	-0.10(-0.42%)
May 27, 2005	22.76	22.95	22.71	22.90	500,392	+0.09(+0.39%)
May 26, 2005	22.90	22.95	22.76	22.81	1,188,650	+0.02(+0.09%)
May 25, 2005	22.93	23.01	22.64	22.79	480,347	-0.16(-0.68%)
May 24, 2005	23.03	23.09	22.77	22.95	380,707	+0.11(+0.48%)
May 23, 2005	23.02	23.16	22.68	22.84	467,471	-0.14(-0.59%)
May 20, 2005	23.17	23.17	22.68	22.98	293,358	-0.14(-0.62%)
May 19, 2005	23.17	23.26	22.90	23.12	351,006	-0.04(-0.18%)
May 18, 2005	22.90	23.36	22.77	23.16	444,207	+0.55(+2.42%)
May 17, 2005	22.14	22.77	22.01	22.62	470,836	+0.44(+1.97%)
May 16, 2005	21.80	22.18	21.80	22.18	538,579	+0.42(+1.95%)
May 13, 2005	22.21	22.21	21.48	21.75	424,016	-0.34(-1.55%)
May 12, 2005	22.77	22.90	22.01	22.10	511,219	-0.62(-2.74%)
May 11, 2005	22.57	22.77	22.34	22.72	395,777	+0.21(+0.94%)
May 10, 2005	22.83	22.83	22.49	22.51	571,793	-0.43(-1.88%)
May 09, 2005	22.57	22.95	22.54	22.94	532,581	+0.37(+1.64%)
May 06, 2005	22.49	22.62	22.22	22.57	704,353	+0.16(+0.73%)
May 05, 2005	22.62	22.86	22.28	22.40	530,679	-0.31(-1.35%)
May 04, 2005	22.38	22.81	22.33	22.71	753,953	+0.28(+1.25%)
May 03, 2005	22.66	22.73	22.27	22.43	658,995	-0.35(-1.53%)

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.