Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.11	25.14	24.80	24.99	77,922	-0.11(-0.42%)
Jul 28, 2005	24.73	25.10	24.73	25.10	148,302	+0.25(+1.02%)
Jul 27, 2005	24.74	25.04	24.64	24.84	131,905	-0.04(-0.16%)
Jul 26, 2005	24.61	25.01	24.59	24.88	119,754	+0.16(+0.65%)
Jul 25, 2005	24.65	25.11	24.44	24.72	105,597	+0.07(+0.27%)
Jul 22, 2005	24.52	24.66	24.20	24.66	228,950	+0.21(+0.87%)
Jul 21, 2005	25.02	25.11	24.37	24.44	147,445	-0.57(-2.26%)
Jul 20, 2005	24.61	25.17	24.61	25.01	110,192	+0.29(+1.16%)
Jul 19, 2005	24.38	24.87	24.17	24.72	106,100	+0.61(+2.54%)
Jul 18, 2005	24.05	24.38	23.91	24.11	98,542	+0.03(+0.14%)
Jul 15, 2005	22.55	24.14	22.55	24.08	133,155	+1.13(+4.93%)
Jul 14, 2005	23.55	23.69	22.95	22.95	87,747	-0.40(-1.71%)
Jul 13, 2005	23.66	23.70	23.27	23.35	149,588	-0.12(-0.51%)
Jul 12, 2005	23.93	24.08	23.30	23.47	94,604	-0.76(-3.16%)
Jul 11, 2005	23.21	24.26	23.21	24.23	105,746	+0.90(+3.85%)
Jul 08, 2005	22.60	23.35	22.31	23.33	70,120	+0.75(+3.33%)
Jul 07, 2005	22.19	22.63	21.94	22.58	51,746	+0.17(+0.74%)
Jul 06, 2005	23.04	23.25	22.37	22.41	99,283	-0.99(-4.23%)
Jul 05, 2005	22.27	23.45	22.24	23.41	100,131	+0.90(+3.99%)
Jul 01, 2005	22.75	22.85	22.14	22.51	152,752	-0.37(-1.63%)
Jun 30, 2005	22.77	23.19	22.69	22.88	90,009	+0.18(+0.79%)
Jun 29, 2005	22.53	22.70	22.45	22.70	107,689	+0.19(+0.83%)
Jun 28, 2005	21.96	22.54	21.88	22.51	130,333	+0.63(+2.89%)
Jun 27, 2005	21.95	21.98	21.60	21.88	47,148	-0.07(-0.30%)
Jun 24, 2005	21.45	21.95	21.34	21.95	217,312	+0.51(+2.39%)
Jun 23, 2005	21.90	22.26	21.44	21.44	67,057	-0.59(-2.66%)
Jun 22, 2005	22.12	22.32	21.72	22.02	58,337	+0.09(+0.39%)
Jun 21, 2005	21.94	22.32	21.94	21.94	27,988	-0.17(-0.75%)
Jun 20, 2005	22.33	22.47	21.45	22.10	117,705	-0.18(-0.81%)
Jun 17, 2005	22.22	22.40	21.94	22.28	198,351	+0.23(+1.06%)
Jun 16, 2005	21.75	22.10	21.62	22.05	106,851	+0.31(+1.41%)
Jun 15, 2005	21.62	21.76	21.22	21.74	101,170	+0.13(+0.58%)
Jun 14, 2005	21.28	21.67	21.10	21.62	72,268	+0.52(+2.46%)
Jun 13, 2005	21.25	21.46	20.95	21.10	60,299	-0.24(-1.12%)
Jun 10, 2005	21.60	21.71	21.33	21.34	17,447	-0.15(-0.71%)
Jun 09, 2005	21.04	21.54	21.02	21.49	48,840	+0.25(+1.16%)
Jun 08, 2005	21.70	21.70	21.17	21.24	76,543	-0.21(-0.99%)
Jun 07, 2005	21.51	21.76	21.46	21.46	77,451	+0.11(+0.50%)
Jun 06, 2005	21.18	21.43	20.92	21.35	50,861	+0.09(+0.44%)
Jun 03, 2005	21.72	21.76	21.17	21.26	69,630	-0.37(-1.69%)
Jun 02, 2005	21.66	21.88	21.50	21.62	28,469	-0.29(-1.31%)
Jun 01, 2005	21.72	21.93	21.44	21.91	64,975	+0.39(+1.79%)
May 31, 2005	21.88	21.93	21.45	21.52	67,187	-0.33(-1.49%)
May 27, 2005	21.72	21.91	21.71	21.85	22,419	-0.07(-0.30%)
May 26, 2005	21.76	21.92	21.54	21.92	78,825	+0.47(+2.17%)
May 25, 2005	21.64	21.70	21.28	21.45	131,575	-0.35(-1.59%)
May 24, 2005	21.54	21.90	21.46	21.80	57,583	-0.03(-0.15%)
May 23, 2005	21.67	21.83	21.58	21.83	85,896	+0.07(+0.31%)
May 20, 2005	21.50	21.79	21.50	21.76	100,483	+0.03(+0.15%)
May 19, 2005	21.74	21.85	21.67	21.73	49,820	-0.19(-0.85%)
May 18, 2005	21.62	21.92	21.61	21.92	78,330	+0.31(+1.45%)
May 17, 2005	21.03	21.60	21.03	21.60	61,164	+0.27(+1.25%)
May 16, 2005	20.72	21.42	20.72	21.34	51,312	+0.49(+2.36%)
May 13, 2005	21.06	21.06	20.64	20.85	138,060	+0.06(+0.29%)
May 12, 2005	20.99	21.14	20.63	20.79	123,979	-0.21(-0.98%)
May 11, 2005	21.00	21.08	20.75	20.99	51,704	+0.14(+0.67%)
May 10, 2005	20.75	20.88	20.72	20.85	82,181	-0.12(-0.57%)
May 09, 2005	20.73	20.97	20.57	20.97	45,648	+0.22(+1.06%)
May 06, 2005	21.02	21.02	20.35	20.75	47,681	-0.11(-0.54%)
May 05, 2005	20.68	21.13	20.56	20.86	35,659	-0.17(-0.82%)
May 04, 2005	20.25	21.13	20.25	21.04	47,556	+0.84(+4.15%)
May 03, 2005	20.55	20.75	19.98	20.20	58,909	-0.35(-1.72%)

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.