Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.04	22.15	21.83	21.87	3,923,173	-0.23(-1.04%)
Jul 28, 2005	22.05	22.19	21.80	22.10	4,011,746	-0.02(-0.09%)
Jul 27, 2005	22.35	22.37	21.83	22.12	7,302,466	-0.33(-1.47%)
Jul 26, 2005	22.83	22.85	22.25	22.45	9,812,182	-0.08(-0.36%)
Jul 25, 2005	22.15	22.54	22.05	22.53	8,053,999	+0.33(+1.49%)
Jul 22, 2005	22.24	22.40	22.08	22.20	6,393,499	+0.11(+0.50%)
Jul 21, 2005	22.16	22.25	21.69	22.09	5,776,062	-0.30(-1.34%)
Jul 20, 2005	21.86	22.40	21.66	22.39	6,659,149	+0.21(+0.95%)
Jul 19, 2005	22.00	22.23	21.84	22.18	4,788,433	+0.25(+1.14%)
Jul 18, 2005	21.95	22.02	21.75	21.93	3,467,397	-0.01(-0.05%)
Jul 15, 2005	22.04	22.12	21.78	21.94	3,187,028	-0.13(-0.59%)
Jul 14, 2005	22.15	22.36	21.89	22.07	5,469,261	+0.00(+0.00%)
Jul 13, 2005	21.91	22.16	21.70	22.07	4,321,283	+0.16(+0.73%)
Jul 12, 2005	21.82	22.05	21.56	21.91	6,551,832	+0.09(+0.41%)
Jul 11, 2005	21.68	21.85	21.45	21.82	7,183,584	+0.29(+1.35%)
Jul 08, 2005	20.99	21.67	20.86	21.53	8,449,810	+0.62(+2.97%)
Jul 07, 2005	20.41	21.02	20.41	20.91	7,637,356	+0.26(+1.26%)
Jul 06, 2005	20.17	20.93	20.11	20.65	7,308,767	+0.46(+2.28%)
Jul 05, 2005	19.83	20.25	19.74	20.19	3,584,400	+0.40(+2.02%)
Jul 01, 2005	19.81	20.01	19.79	19.79	4,556,100	-0.01(-0.05%)
Jun 30, 2005	19.71	20.22	19.71	19.80	7,961,932	-0.05(-0.25%)
Jun 29, 2005	19.57	20.09	19.53	19.85	8,704,577	+0.33(+1.69%)
Jun 28, 2005	20.00	20.00	19.41	19.52	9,181,970	-0.19(-0.96%)
Jun 27, 2005	20.25	20.29	19.43	19.71	11,026,047	-0.64(-3.14%)
Jun 24, 2005	20.72	20.80	20.29	20.35	5,391,808	-0.44(-2.12%)
Jun 23, 2005	20.85	21.36	20.60	20.79	8,936,996	+0.11(+0.53%)
Jun 22, 2005	20.76	20.88	20.54	20.68	3,498,374	+0.02(+0.10%)
Jun 21, 2005	20.58	20.80	20.39	20.66	6,891,393	+0.05(+0.24%)
Jun 20, 2005	20.62	20.83	20.41	20.61	5,762,054	-0.20(-0.96%)
Jun 17, 2005	21.44	21.80	20.77	20.81	8,314,370	-0.42(-1.98%)
Jun 16, 2005	21.23	21.40	21.06	21.23	5,959,497	+0.06(+0.28%)
Jun 15, 2005	21.46	21.49	20.79	21.17	5,307,594	-0.08(-0.38%)
Jun 14, 2005	21.36	21.63	21.11	21.25	3,951,544	-0.20(-0.93%)
Jun 13, 2005	21.57	21.82	21.35	21.45	4,159,905	-0.12(-0.56%)
Jun 10, 2005	22.09	22.09	21.52	21.57	4,382,912	-0.56(-2.53%)
Jun 09, 2005	21.67	22.24	21.60	22.13	5,492,259	+0.37(+1.70%)
Jun 08, 2005	21.88	22.00	21.60	21.76	4,083,993	+0.03(+0.14%)
Jun 07, 2005	21.90	22.35	21.68	21.73	6,112,027	-0.11(-0.50%)
Jun 06, 2005	22.11	22.14	21.74	21.84	5,308,823	-0.35(-1.58%)
Jun 03, 2005	22.57	22.64	22.11	22.19	4,383,169	-0.41(-1.81%)
Jun 02, 2005	22.06	22.62	21.98	22.60	6,284,001	+0.43(+1.94%)
Jun 01, 2005	22.07	22.62	21.99	22.17	6,021,012	-0.01(-0.05%)
May 31, 2005	22.32	22.36	21.90	22.18	5,553,126	-0.08(-0.36%)
May 27, 2005	22.55	22.56	22.08	22.26	3,826,202	-0.29(-1.29%)
May 26, 2005	22.43	22.73	22.36	22.55	6,515,104	+0.27(+1.21%)
May 25, 2005	22.26	22.33	22.08	22.28	6,359,429	-0.05(-0.22%)
May 24, 2005	22.09	22.35	22.00	22.33	5,220,100	+0.23(+1.04%)
May 23, 2005	22.25	22.41	21.79	22.10	7,859,768	-0.21(-0.94%)
May 20, 2005	22.01	22.33	21.88	22.31	5,246,242	+0.22(+1.00%)
May 19, 2005	22.07	22.35	21.94	22.09	5,233,253	+0.03(+0.14%)
May 18, 2005	21.89	22.13	21.41	22.06	7,346,000	+0.23(+1.05%)
May 17, 2005	21.31	21.89	21.16	21.83	6,788,544	+0.64(+3.02%)
May 16, 2005	21.19	21.36	21.02	21.19	3,696,830	-0.01(-0.05%)
May 13, 2005	20.87	21.36	20.71	21.20	7,654,931	+0.36(+1.73%)
May 12, 2005	20.59	20.99	20.49	20.84	5,829,060	+0.31(+1.51%)
May 11, 2005	20.78	20.85	20.13	20.53	7,383,875	-0.20(-0.96%)
May 10, 2005	20.89	20.96	20.58	20.73	4,113,728	-0.27(-1.29%)
May 09, 2005	20.84	21.00	20.67	21.00	4,486,984	+0.12(+0.57%)
May 06, 2005	20.81	20.98	20.48	20.88	4,967,285	+0.24(+1.16%)
May 05, 2005	20.83	20.85	20.42	20.64	4,382,432	-0.16(-0.77%)
May 04, 2005	20.62	20.83	20.46	20.80	5,357,040	+0.23(+1.12%)
May 03, 2005	20.62	20.84	20.44	20.57	5,058,537	-0.05(-0.24%)

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.