Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.29	31.73	30.10	31.52	251,484	+1.18(+3.88%)
Jul 28, 2005	28.32	30.61	27.87	30.34	680,889	+3.63(+13.60%)
Jul 27, 2005	26.77	27.05	26.18	26.71	130,283	+0.18(+0.69%)
Jul 26, 2005	27.20	27.47	26.51	26.53	103,679	-0.46(-1.71%)
Jul 25, 2005	27.79	28.27	26.99	26.99	129,813	-0.80(-2.86%)
Jul 22, 2005	27.27	27.78	27.00	27.78	111,053	+0.60(+2.22%)
Jul 21, 2005	28.22	28.46	27.13	27.18	94,803	-1.23(-4.34%)
Jul 20, 2005	27.55	28.54	27.03	28.41	88,088	+0.72(+2.61%)
Jul 19, 2005	26.72	28.02	26.72	27.69	95,737	+0.97(+3.63%)
Jul 18, 2005	27.35	27.51	26.64	26.72	61,317	-0.75(-2.72%)
Jul 15, 2005	27.12	27.67	26.78	27.47	72,061	-0.08(-0.29%)
Jul 14, 2005	27.51	28.12	27.49	27.55	99,193	+0.25(+0.90%)
Jul 13, 2005	27.91	27.96	27.03	27.30	108,877	-0.45(-1.60%)
Jul 12, 2005	27.68	28.13	27.45	27.74	78,262	+0.02(+0.06%)
Jul 11, 2005	26.98	28.21	26.73	27.73	151,982	+0.88(+3.29%)
Jul 08, 2005	27.27	27.29	26.23	26.85	159,875	-0.90(-3.24%)
Jul 07, 2005	27.02	27.75	27.02	27.74	76,329	+0.45(+1.66%)
Jul 06, 2005	27.80	27.94	27.23	27.29	101,888	-0.65(-2.33%)
Jul 05, 2005	26.83	27.97	26.83	27.94	136,989	+0.83(+3.05%)
Jul 01, 2005	26.41	27.12	26.36	27.12	68,432	+0.42(+1.58%)
Jun 30, 2005	26.82	27.16	26.55	26.69	73,619	-0.23(-0.86%)
Jun 29, 2005	26.85	27.12	26.38	26.92	90,219	+0.01(+0.03%)
Jun 28, 2005	26.23	27.28	26.14	26.92	103,684	+0.68(+2.61%)
Jun 27, 2005	26.36	26.53	25.69	26.23	122,899	-0.06(-0.21%)
Jun 24, 2005	27.08	27.51	26.24	26.29	448,933	-1.28(-4.64%)
Jun 23, 2005	27.25	28.22	27.25	27.57	192,513	+0.11(+0.41%)
Jun 22, 2005	27.23	27.54	27.23	27.46	109,067	+0.14(+0.49%)
Jun 21, 2005	27.03	27.39	27.00	27.32	109,686	+0.12(+0.44%)
Jun 20, 2005	26.42	27.31	26.22	27.20	128,891	+0.45(+1.69%)
Jun 17, 2005	26.27	26.92	26.19	26.75	224,913	+0.37(+1.39%)
Jun 16, 2005	26.03	26.38	26.02	26.38	98,435	+0.15(+0.58%)
Jun 15, 2005	26.23	26.33	25.65	26.23	176,061	+0.01(+0.03%)
Jun 14, 2005	25.81	26.23	25.68	26.23	56,777	+0.15(+0.58%)
Jun 13, 2005	25.98	26.14	25.64	26.07	82,675	-0.04(-0.17%)
Jun 10, 2005	25.70	26.15	25.34	26.12	80,357	+0.35(+1.37%)
Jun 09, 2005	25.23	25.80	24.63	25.76	76,596	+0.26(+1.03%)
Jun 08, 2005	25.74	26.20	25.50	25.50	79,805	-0.34(-1.32%)
Jun 07, 2005	25.58	26.07	25.52	25.84	101,279	+0.22(+0.87%)
Jun 06, 2005	24.96	25.73	24.96	25.62	50,482	+0.18(+0.72%)
Jun 03, 2005	25.32	25.55	24.95	25.44	86,489	-0.19(-0.74%)
Jun 02, 2005	25.39	25.80	25.30	25.63	141,561	-0.35(-1.35%)
Jun 01, 2005	25.08	25.99	25.08	25.98	118,031	+0.61(+2.41%)
May 31, 2005	25.44	25.49	25.16	25.37	82,758	+0.10(+0.38%)
May 27, 2005	25.18	25.44	24.57	25.27	64,084	+0.37(+1.47%)
May 26, 2005	25.24	25.44	24.72	24.91	111,413	-0.14(-0.57%)
May 25, 2005	24.58	25.20	24.06	25.05	87,643	+0.33(+1.35%)
May 24, 2005	23.90	24.91	23.78	24.71	258,255	+0.48(+2.00%)
May 23, 2005	24.48	24.73	24.23	24.23	220,659	-0.41(-1.65%)
May 20, 2005	24.43	24.68	24.21	24.64	66,131	+0.21(+0.88%)
May 19, 2005	24.84	25.33	24.36	24.42	94,008	-0.43(-1.73%)
May 18, 2005	23.88	24.87	23.78	24.85	113,340	+1.06(+4.44%)
May 17, 2005	23.61	23.85	23.02	23.79	119,425	+0.00(+0.00%)
May 16, 2005	23.65	23.79	23.16	23.79	128,695	+0.19(+0.81%)
May 13, 2005	22.99	23.75	22.89	23.60	105,125	+0.75(+3.27%)
May 12, 2005	23.79	23.85	22.70	22.85	192,915	-0.94(-3.94%)
May 11, 2005	24.14	24.14	23.13	23.79	167,040	-0.33(-1.38%)
May 10, 2005	23.88	24.40	23.58	24.13	137,359	-0.06(-0.26%)
May 09, 2005	24.00	24.48	23.70	24.19	134,165	+0.14(+0.60%)
May 06, 2005	24.56	24.62	24.01	24.05	138,251	-0.24(-0.98%)
May 05, 2005	24.21	24.60	24.02	24.29	250,174	+0.13(+0.53%)
May 04, 2005	23.84	24.21	23.37	24.16	155,903	+0.49(+2.08%)
May 03, 2005	23.40	23.93	23.40	23.67	145,662	+0.32(+1.36%)

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.