Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.89	24.99	24.30	24.54	7,034	-0.17(-0.67%)
Jul 28, 2005	24.65	25.02	24.28	24.70	11,072	+0.10(+0.40%)
Jul 27, 2005	24.74	24.74	24.31	24.60	5,802	-0.30(-1.20%)
Jul 26, 2005	24.64	25.57	24.64	24.90	18,307	+0.17(+0.70%)
Jul 25, 2005	24.82	24.98	24.69	24.73	10,003	-0.09(-0.37%)
Jul 22, 2005	23.62	24.82	23.45	24.82	9,975	+1.51(+6.46%)
Jul 21, 2005	24.81	24.81	23.31	23.31	7,674	-1.18(-4.83%)
Jul 20, 2005	24.25	24.58	24.12	24.50	6,407	+0.12(+0.47%)
Jul 19, 2005	25.16	25.16	24.38	24.38	10,380	-0.66(-2.64%)
Jul 18, 2005	25.12	25.26	24.58	25.04	7,311	-0.12(-0.46%)
Jul 15, 2005	24.54	25.35	24.54	25.16	3,371	+0.58(+2.36%)
Jul 14, 2005	25.21	25.21	24.58	24.58	8,279	-0.35(-1.39%)
Jul 13, 2005	24.61	25.19	24.58	24.93	8,098	+0.12(+0.47%)
Jul 12, 2005	25.09	25.35	24.78	24.81	33,639	-0.17(-0.66%)
Jul 11, 2005	23.98	25.65	23.85	24.98	38,890	+1.13(+4.72%)
Jul 08, 2005	22.38	23.98	22.38	23.85	43,210	+1.56(+6.98%)
Jul 07, 2005	22.41	22.59	21.68	22.30	6,671	-0.41(-1.82%)
Jul 06, 2005	22.71	22.71	22.54	22.71	22,656	+0.05(+0.22%)
Jul 05, 2005	22.30	22.70	22.30	22.66	21,636	+0.46(+2.05%)
Jul 01, 2005	22.11	22.25	21.93	22.20	43,394	+0.12(+0.56%)
Jun 30, 2005	22.58	22.58	21.77	22.08	91,564	-0.50(-2.20%)
Jun 29, 2005	22.58	22.58	22.39	22.58	11,781	+0.00(+0.00%)
Jun 28, 2005	22.35	22.59	22.35	22.58	36,014	-0.06(-0.26%)
Jun 27, 2005	23.40	23.54	22.50	22.63	66,719	-0.80(-3.42%)
Jun 24, 2005	24.24	24.24	23.43	23.44	542,762	-0.56(-2.34%)
Jun 23, 2005	23.98	24.23	23.60	24.00	33,638	-0.20(-0.82%)
Jun 22, 2005	23.91	24.61	23.73	24.20	18,243	-0.29(-1.18%)
Jun 21, 2005	23.64	24.57	23.64	24.49	10,483	+0.00(+0.00%)
Jun 20, 2005	24.49	24.49	24.14	24.49	4,654	+0.00(+0.00%)
Jun 17, 2005	24.49	24.57	24.49	24.49	7,752	+0.00(+0.00%)
Jun 16, 2005	23.74	24.57	23.74	24.49	14,385	+0.03(+0.14%)
Jun 15, 2005	24.42	24.45	23.83	24.45	15,012	-0.03(-0.14%)
Jun 14, 2005	24.25	24.49	24.25	24.49	10,461	-0.21(-0.84%)
Jun 13, 2005	25.03	25.03	24.44	24.69	16,339	-0.12(-0.50%)
Jun 10, 2005	24.42	25.20	24.42	24.82	161,415	+0.33(+1.35%)
Jun 09, 2005	22.75	24.80	22.75	24.49	48,501	+1.33(+5.75%)
Jun 08, 2005	23.16	23.16	22.86	23.16	9,430	+0.22(+0.94%)
Jun 07, 2005	22.96	23.16	22.94	22.94	7,668	+0.01(+0.04%)
Jun 06, 2005	22.70	22.93	22.70	22.93	5,411	+0.24(+1.06%)
Jun 03, 2005	22.39	22.69	22.22	22.69	1,571	+0.03(+0.15%)
Jun 02, 2005	22.61	22.71	22.58	22.66	7,685	+0.05(+0.22%)
Jun 01, 2005	22.06	22.74	22.06	22.61	7,034	+0.49(+2.21%)
May 31, 2005	21.81	22.13	21.81	22.12	6,552	+0.31(+1.44%)
May 27, 2005	21.64	21.89	21.60	21.81	2,202	+0.08(+0.38%)
May 26, 2005	22.44	22.54	21.72	21.72	7,902	-0.79(-3.49%)
May 25, 2005	22.43	22.75	22.43	22.51	9,093	-0.22(-0.95%)
May 24, 2005	22.63	22.75	22.63	22.73	2,054	-0.01(-0.04%)
May 23, 2005	22.67	22.73	22.31	22.73	18,516	+0.10(+0.44%)
May 20, 2005	21.89	22.63	21.89	22.63	7,636	+0.43(+1.94%)
May 19, 2005	21.89	22.20	21.77	22.20	7,856	+0.66(+3.07%)
May 18, 2005	21.22	22.05	21.22	21.54	9,186	+0.14(+0.66%)
May 17, 2005	21.96	22.00	21.18	21.40	20,097	-0.91(-4.06%)
May 16, 2005	22.42	22.42	22.21	22.31	4,109	-0.11(-0.49%)
May 13, 2005	22.42	22.42	22.42	22.42	241	+0.00(+0.00%)
May 12, 2005	22.42	22.42	22.10	22.42	17,164	+0.00(+0.00%)
May 11, 2005	22.39	22.42	22.17	22.42	3,538	+0.02(+0.07%)
May 10, 2005	22.49	22.49	22.22	22.40	6,539	-0.09(-0.40%)
May 09, 2005	22.54	22.61	22.42	22.49	10,027	-0.25(-1.09%)
May 06, 2005	21.68	22.81	21.68	22.74	7,966	+0.34(+1.51%)
May 05, 2005	22.75	23.06	22.01	22.40	4,531	-0.14(-0.62%)
May 04, 2005	22.88	22.88	22.54	22.54	1,329	-0.50(-2.15%)
May 03, 2005	23.07	23.07	22.63	23.04	5,891	+0.07(+0.32%)

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.