Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.28	30.32	29.01	30.02	437,420	+0.76(+2.59%)
Jul 28, 2005	28.16	29.26	28.13	29.26	380,846	+1.03(+3.66%)
Jul 27, 2005	27.97	28.42	27.09	28.22	313,249	+0.50(+1.80%)
Jul 26, 2005	27.25	27.91	26.78	27.73	181,541	+0.53(+1.93%)
Jul 25, 2005	28.10	28.37	27.17	27.20	446,554	-0.78(-2.80%)
Jul 22, 2005	26.75	28.00	26.75	27.98	304,156	+1.30(+4.87%)
Jul 21, 2005	26.90	27.73	26.54	26.68	242,817	-0.17(-0.64%)
Jul 20, 2005	25.84	27.17	25.73	26.86	257,831	+0.86(+3.31%)
Jul 19, 2005	25.61	25.99	25.44	25.99	391,217	+0.47(+1.86%)
Jul 18, 2005	25.78	25.80	25.39	25.52	192,415	-0.31(-1.20%)
Jul 15, 2005	25.37	25.86	25.37	25.83	217,384	+0.37(+1.45%)
Jul 14, 2005	26.00	26.10	25.24	25.46	199,416	-0.15(-0.61%)
Jul 13, 2005	25.19	25.73	24.89	25.61	213,861	+0.44(+1.74%)
Jul 12, 2005	25.62	25.66	25.05	25.18	226,509	-0.32(-1.25%)
Jul 11, 2005	25.39	25.90	25.31	25.49	777,121	+0.82(+3.32%)
Jul 08, 2005	24.63	24.96	24.29	24.68	249,428	+0.22(+0.92%)
Jul 07, 2005	24.67	24.68	24.23	24.45	190,762	-0.20(-0.80%)
Jul 06, 2005	24.68	25.42	24.52	24.65	154,774	+0.05(+0.21%)
Jul 05, 2005	24.73	24.74	24.24	24.60	191,339	-0.01(-0.03%)
Jul 01, 2005	24.53	24.85	24.24	24.61	165,448	+0.26(+1.06%)
Jun 30, 2005	24.93	24.93	24.30	24.35	207,141	-0.39(-1.57%)
Jun 29, 2005	24.27	24.99	24.27	24.74	180,037	+0.42(+1.74%)
Jun 28, 2005	23.62	24.35	23.62	24.31	262,328	+0.76(+3.22%)
Jun 27, 2005	23.34	23.58	23.20	23.56	325,169	+0.20(+0.85%)
Jun 24, 2005	24.06	24.06	23.21	23.36	460,021	-0.58(-2.41%)
Jun 23, 2005	25.53	25.53	23.76	23.94	430,862	-1.78(-6.93%)
Jun 22, 2005	24.84	25.84	24.84	25.72	298,070	+0.82(+3.29%)
Jun 21, 2005	24.53	24.94	24.46	24.90	284,915	+0.39(+1.58%)
Jun 20, 2005	24.62	24.67	24.26	24.51	220,326	-0.11(-0.45%)
Jun 17, 2005	24.08	24.68	23.91	24.62	513,716	+0.60(+2.51%)
Jun 16, 2005	23.65	24.07	23.62	24.02	269,812	+0.37(+1.57%)
Jun 15, 2005	23.62	23.83	23.22	23.65	257,512	+0.08(+0.33%)
Jun 14, 2005	23.10	23.57	22.90	23.57	261,100	+0.56(+2.43%)
Jun 13, 2005	22.88	23.10	22.52	23.01	205,870	+0.03(+0.11%)
Jun 10, 2005	22.61	23.12	22.47	22.99	458,154	+0.45(+1.99%)
Jun 09, 2005	22.62	22.62	22.34	22.54	462,315	+0.11(+0.50%)
Jun 08, 2005	24.07	24.07	22.39	22.43	606,656	-1.53(-6.40%)
Jun 07, 2005	24.28	24.57	23.94	23.96	205,949	-0.26(-1.07%)
Jun 06, 2005	24.52	24.72	24.13	24.22	152,010	-0.08(-0.32%)
Jun 03, 2005	24.83	25.01	24.15	24.30	256,195	-0.53(-2.15%)
Jun 02, 2005	24.42	25.36	24.42	24.83	496,825	+0.39(+1.59%)
Jun 01, 2005	23.06	24.51	23.06	24.44	433,405	+1.45(+6.29%)
May 31, 2005	22.57	23.40	22.57	23.00	489,790	+0.71(+3.21%)
May 27, 2005	22.73	22.74	21.88	22.28	155,933	-0.11(-0.50%)
May 26, 2005	21.96	22.54	21.66	22.39	187,925	+0.69(+3.17%)
May 25, 2005	22.18	22.18	21.63	21.70	96,760	-0.56(-2.51%)
May 24, 2005	22.09	22.44	22.01	22.26	139,441	-0.12(-0.54%)
May 23, 2005	22.11	22.52	21.89	22.39	147,516	+0.39(+1.76%)
May 20, 2005	22.51	22.57	21.89	22.00	353,547	-0.46(-2.03%)
May 19, 2005	22.13	22.52	22.13	22.45	211,821	+0.28(+1.24%)
May 18, 2005	21.20	22.37	21.19	22.18	281,436	+0.91(+4.29%)
May 17, 2005	21.40	21.40	20.96	21.27	151,383	-0.08(-0.36%)
May 16, 2005	20.86	21.36	20.75	21.34	154,698	+0.63(+3.04%)
May 13, 2005	21.27	21.27	20.58	20.71	267,762	-0.04(-0.21%)
May 12, 2005	21.02	21.15	20.60	20.76	273,934	-0.22(-1.07%)
May 11, 2005	20.67	21.16	20.67	20.98	237,309	+0.22(+1.08%)
May 10, 2005	21.29	21.31	20.74	20.76	192,895	-0.43(-2.03%)
May 09, 2005	20.96	21.21	20.78	21.19	216,402	+0.27(+1.28%)
May 06, 2005	21.32	21.32	20.83	20.92	320,274	-0.05(-0.25%)
May 05, 2005	20.81	21.24	20.65	20.97	285,448	+0.17(+0.83%)
May 04, 2005	20.62	20.84	20.52	20.80	154,129	+0.08(+0.37%)
May 03, 2005	20.63	20.80	20.56	20.72	278,528	-0.06(-0.29%)

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.