Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.17	25.29	25.01	25.02	1,231,099	-0.20(-0.78%)
Jul 28, 2005	25.06	25.24	24.90	25.22	2,180,838	+0.23(+0.91%)
Jul 27, 2005	24.91	25.09	24.84	24.99	1,800,558	+0.04(+0.15%)
Jul 26, 2005	25.05	25.15	24.90	24.96	1,529,974	-0.06(-0.23%)
Jul 25, 2005	24.86	25.18	24.86	25.01	1,792,282	+0.14(+0.56%)
Jul 22, 2005	24.69	24.88	24.67	24.87	1,324,822	+0.18(+0.74%)
Jul 21, 2005	24.97	25.04	24.54	24.69	3,180,421	-0.33(-1.31%)
Jul 20, 2005	24.74	25.02	24.61	25.02	2,143,118	+0.25(+1.03%)
Jul 19, 2005	24.88	24.89	24.73	24.76	1,561,728	-0.07(-0.27%)
Jul 18, 2005	25.01	25.10	24.83	24.83	914,905	-0.15(-0.58%)
Jul 15, 2005	24.90	25.06	24.88	24.98	932,418	-0.01(-0.04%)
Jul 14, 2005	25.23	25.33	24.80	24.99	1,833,851	-0.20(-0.78%)
Jul 13, 2005	25.12	25.29	25.08	25.19	1,613,689	+0.09(+0.35%)
Jul 12, 2005	24.97	25.11	24.84	25.10	1,529,781	+0.13(+0.52%)
Jul 11, 2005	24.93	25.00	24.87	24.97	1,311,736	+0.10(+0.42%)
Jul 08, 2005	24.50	24.88	24.45	24.86	1,795,169	+0.42(+1.72%)
Jul 07, 2005	24.02	24.45	24.00	24.44	2,262,052	+0.21(+0.88%)
Jul 06, 2005	24.38	24.50	24.21	24.23	1,743,400	-0.19(-0.77%)
Jul 05, 2005	24.42	24.53	24.30	24.42	1,385,444	-0.05(-0.19%)
Jul 01, 2005	24.32	24.49	24.25	24.46	1,633,704	+0.12(+0.51%)
Jun 30, 2005	24.30	24.54	24.23	24.34	2,150,623	+0.10(+0.41%)
Jun 29, 2005	24.16	24.29	24.08	24.24	1,369,278	+0.05(+0.21%)
Jun 28, 2005	24.02	24.19	24.01	24.19	1,584,244	+0.22(+0.91%)
Jun 27, 2005	23.97	24.13	23.87	23.97	1,419,700	+0.06(+0.26%)
Jun 24, 2005	24.15	24.19	23.89	23.91	1,293,068	-0.20(-0.84%)
Jun 23, 2005	24.38	24.38	23.97	24.11	1,566,539	+0.04(+0.15%)
Jun 22, 2005	23.99	24.13	23.92	24.07	1,648,523	+0.22(+0.91%)
Jun 21, 2005	23.85	23.93	23.77	23.86	1,037,880	-0.01(-0.02%)
Jun 20, 2005	23.77	23.90	23.72	23.86	903,935	+0.01(+0.02%)
Jun 17, 2005	23.93	23.98	23.78	23.86	1,707,989	+0.11(+0.46%)
Jun 16, 2005	23.67	23.82	23.54	23.75	1,850,210	+0.17(+0.71%)
Jun 15, 2005	23.89	23.89	23.55	23.58	1,437,020	-0.25(-1.07%)
Jun 14, 2005	23.70	23.92	23.59	23.83	1,412,964	+0.17(+0.70%)
Jun 13, 2005	23.65	23.76	23.54	23.67	1,767,456	-0.02(-0.07%)
Jun 10, 2005	23.64	23.77	23.60	23.68	1,410,078	+0.07(+0.29%)
Jun 09, 2005	23.67	23.70	23.51	23.62	1,292,683	-0.10(-0.44%)
Jun 08, 2005	23.78	23.86	23.67	23.72	1,010,360	-0.06(-0.24%)
Jun 07, 2005	23.82	23.98	23.71	23.78	1,944,895	+0.04(+0.18%)
Jun 06, 2005	23.89	23.92	23.72	23.74	1,327,324	-0.16(-0.67%)
Jun 03, 2005	23.89	24.00	23.74	23.90	1,288,834	+0.05(+0.20%)
Jun 02, 2005	23.85	23.91	23.81	23.85	1,240,722	-0.05(-0.20%)
Jun 01, 2005	23.62	24.04	23.54	23.90	2,360,971	+0.25(+1.05%)
May 31, 2005	23.64	23.77	23.57	23.65	1,822,882	+0.09(+0.40%)
May 27, 2005	23.39	23.57	23.39	23.55	1,237,835	+0.16(+0.69%)
May 26, 2005	23.43	23.54	23.34	23.39	2,155,050	-0.05(-0.22%)
May 25, 2005	23.54	23.62	23.36	23.45	2,349,809	-0.17(-0.73%)
May 24, 2005	23.64	23.74	23.50	23.62	1,862,526	+0.00(+0.00%)
May 23, 2005	23.77	23.77	23.54	23.62	3,968,117	-0.14(-0.59%)
May 20, 2005	23.78	23.78	23.61	23.76	2,198,736	+0.04(+0.15%)
May 19, 2005	23.78	23.83	23.59	23.72	2,174,680	-0.07(-0.28%)
May 18, 2005	23.77	23.95	23.66	23.79	2,202,200	+0.09(+0.39%)
May 17, 2005	23.51	23.73	23.48	23.69	2,831,318	+0.03(+0.13%)
May 16, 2005	23.29	23.71	23.25	23.66	5,413,414	+0.08(+0.33%)
May 13, 2005	23.69	23.81	23.38	23.59	5,416,493	-0.03(-0.13%)
May 12, 2005	23.64	23.68	23.49	23.62	2,748,372	-0.03(-0.11%)
May 11, 2005	23.37	23.69	23.29	23.64	3,612,085	+0.32(+1.38%)
May 10, 2005	23.24	23.39	23.13	23.32	2,861,532	+0.02(+0.07%)
May 09, 2005	23.08	23.32	22.97	23.30	3,007,601	+0.30(+1.29%)
May 06, 2005	22.94	23.09	22.80	23.01	3,023,575	+0.12(+0.52%)
May 05, 2005	22.67	22.92	22.62	22.89	2,428,713	+0.15(+0.66%)
May 04, 2005	22.70	22.75	22.55	22.74	1,755,909	+0.04(+0.16%)
May 03, 2005	22.63	22.80	22.55	22.70	1,505,340	+0.04(+0.18%)

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.