Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.06	26.40	26.06	26.40	1,296,651	+0.41(+1.57%)
Jul 28, 2005	25.25	26.13	25.18	26.00	598,817	+0.75(+2.96%)
Jul 27, 2005	24.49	25.31	24.49	25.25	1,049,568	+0.31(+1.24%)
Jul 26, 2005	25.60	25.60	24.68	24.94	1,388,050	-0.66(-2.59%)
Jul 25, 2005	26.46	26.46	25.50	25.60	1,122,078	-0.85(-3.23%)
Jul 22, 2005	26.30	26.46	26.14	26.46	839,806	-0.01(-0.02%)
Jul 21, 2005	25.83	26.57	25.62	26.46	1,811,990	+0.86(+3.36%)
Jul 20, 2005	25.31	25.67	25.28	25.60	375,346	+0.08(+0.31%)
Jul 19, 2005	24.91	25.93	24.84	25.52	1,245,010	+0.64(+2.59%)
Jul 18, 2005	24.85	25.11	24.81	24.88	526,002	-0.01(-0.03%)
Jul 15, 2005	24.56	25.10	24.55	24.89	740,943	+0.32(+1.31%)
Jul 14, 2005	24.95	25.14	24.43	24.56	539,865	-0.32(-1.27%)
Jul 13, 2005	25.01	25.07	24.79	24.88	279,072	-0.11(-0.42%)
Jul 12, 2005	24.85	25.11	24.76	24.98	617,706	+0.14(+0.55%)
Jul 11, 2005	24.81	24.99	24.52	24.85	815,738	+0.09(+0.37%)
Jul 08, 2005	24.12	24.78	24.03	24.76	848,642	+0.70(+2.92%)
Jul 07, 2005	23.44	24.05	23.37	24.05	883,221	+0.07(+0.30%)
Jul 06, 2005	24.12	24.16	23.82	23.98	473,143	-0.08(-0.33%)
Jul 05, 2005	23.65	24.16	23.57	24.06	347,317	+0.26(+1.10%)
Jul 01, 2005	23.63	23.99	23.27	23.80	696,614	+0.33(+1.40%)
Jun 30, 2005	24.09	24.21	23.13	23.47	1,630,105	-0.53(-2.22%)
Jun 29, 2005	24.68	24.74	23.73	24.00	1,009,200	-0.55(-2.25%)
Jun 28, 2005	24.58	25.01	24.48	24.55	770,038	+0.30(+1.25%)
Jun 27, 2005	24.75	24.75	23.91	24.25	1,139,748	-0.50(-2.02%)
Jun 24, 2005	24.62	24.75	24.17	24.75	1,220,637	+0.13(+0.53%)
Jun 23, 2005	25.75	25.75	24.30	24.62	1,279,742	-1.11(-4.31%)
Jun 22, 2005	25.41	25.81	25.22	25.73	762,117	+0.26(+1.01%)
Jun 21, 2005	25.94	26.13	25.47	25.47	780,702	-0.46(-1.77%)
Jun 20, 2005	26.13	26.15	25.79	25.93	1,305,029	-0.30(-1.13%)
Jun 17, 2005	25.47	26.23	25.47	26.23	2,254,667	+0.75(+2.96%)
Jun 16, 2005	25.24	25.48	25.04	25.47	1,370,379	+0.20(+0.78%)
Jun 15, 2005	25.75	25.86	25.12	25.27	2,090,148	-0.40(-1.56%)
Jun 14, 2005	24.72	25.94	24.72	25.67	1,405,263	+1.06(+4.29%)
Jun 13, 2005	24.42	24.83	24.42	24.62	732,412	+0.21(+0.86%)
Jun 10, 2005	24.42	24.62	24.29	24.41	555,555	+0.15(+0.62%)
Jun 09, 2005	24.12	24.42	23.76	24.26	1,052,310	+0.05(+0.19%)
Jun 08, 2005	24.78	24.88	23.80	24.21	1,415,774	-0.41(-1.65%)
Jun 07, 2005	25.11	25.56	24.45	24.62	1,208,907	-0.46(-1.83%)
Jun 06, 2005	25.54	25.68	24.81	25.08	852,450	-0.53(-2.05%)
Jun 03, 2005	25.73	26.22	25.57	25.60	1,534,289	+0.13(+0.52%)
Jun 02, 2005	24.62	25.47	24.12	25.47	1,577,399	+0.93(+3.77%)
Jun 01, 2005	23.99	25.23	23.90	24.55	2,060,748	+0.74(+3.12%)
May 31, 2005	24.41	24.41	23.80	23.80	993,053	-0.61(-2.50%)
May 27, 2005	24.14	24.61	23.87	24.41	844,986	+0.31(+1.28%)
May 26, 2005	23.44	24.16	23.44	24.11	1,041,190	+0.72(+3.09%)
May 25, 2005	24.00	24.44	23.34	23.38	1,290,557	-0.75(-3.10%)
May 24, 2005	24.29	24.61	23.97	24.13	1,484,933	-0.29(-1.18%)
May 23, 2005	24.36	24.86	24.32	24.42	1,492,702	+0.05(+0.22%)
May 20, 2005	24.28	24.41	24.11	24.37	509,855	-0.05(-0.21%)
May 19, 2005	23.99	24.45	23.83	24.42	1,401,455	+0.46(+1.92%)
May 18, 2005	23.24	24.45	23.18	23.96	3,706,088	+0.97(+4.23%)
May 17, 2005	22.25	23.07	22.00	22.99	815,738	+0.70(+3.15%)
May 16, 2005	22.00	22.46	21.73	22.29	1,093,439	+0.16(+0.74%)
May 13, 2005	23.04	23.04	21.91	22.12	1,823,263	-0.92(-3.99%)
May 12, 2005	23.43	23.46	22.99	23.04	1,235,261	-0.53(-2.26%)
May 11, 2005	23.48	23.67	22.81	23.57	1,358,345	+0.09(+0.39%)
May 10, 2005	23.70	24.06	23.37	23.48	1,353,927	-0.38(-1.60%)
May 09, 2005	23.35	23.93	23.12	23.86	1,029,612	+0.23(+0.97%)
May 06, 2005	23.46	23.74	23.04	23.63	941,717	+0.30(+1.29%)
May 05, 2005	23.88	23.88	23.01	23.33	1,333,667	-0.39(-1.63%)
May 04, 2005	23.63	24.05	22.78	23.72	5,196,657	+0.02(+0.08%)
May 03, 2005	23.96	24.55	23.52	23.70	4,380,767	-1.44(-5.74%)

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.