Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.99	30.99	30.60	30.82	326,708	-0.18(-0.57%)
Jul 28, 2005	31.45	31.59	30.67	31.00	360,460	-0.24(-0.76%)
Jul 27, 2005	31.25	31.62	30.87	31.24	677,973	+0.07(+0.22%)
Jul 26, 2005	29.24	32.16	29.24	31.17	1,081,787	+2.98(+10.57%)
Jul 25, 2005	28.14	28.70	28.05	28.19	280,526	-0.09(-0.32%)
Jul 22, 2005	27.81	28.28	27.72	28.28	228,483	+0.35(+1.24%)
Jul 21, 2005	28.18	28.40	27.77	27.94	285,781	-0.25(-0.88%)
Jul 20, 2005	27.91	28.35	27.71	28.18	235,860	+0.28(+0.99%)
Jul 19, 2005	27.49	27.97	27.34	27.91	256,374	+0.63(+2.32%)
Jul 18, 2005	27.27	27.43	27.11	27.27	267,693	-0.09(-0.33%)
Jul 15, 2005	26.96	27.46	26.96	27.36	208,677	+0.21(+0.77%)
Jul 14, 2005	27.31	27.60	27.04	27.15	197,561	+0.05(+0.18%)
Jul 13, 2005	27.25	27.35	26.97	27.10	272,038	-0.13(-0.47%)
Jul 12, 2005	27.35	27.54	27.02	27.23	182,201	-0.19(-0.69%)
Jul 11, 2005	27.01	27.67	27.01	27.42	189,780	+0.42(+1.54%)
Jul 08, 2005	26.47	27.08	26.36	27.01	258,193	+0.53(+2.02%)
Jul 07, 2005	26.37	26.56	26.10	26.47	209,889	-0.23(-0.85%)
Jul 06, 2005	26.62	26.81	26.52	26.70	412,200	+0.02(+0.07%)
Jul 05, 2005	26.30	26.68	26.19	26.68	284,367	+0.38(+1.43%)
Jul 01, 2005	25.99	26.42	25.99	26.30	231,616	+0.28(+1.06%)
Jun 30, 2005	26.47	26.47	26.03	26.03	236,366	-0.32(-1.20%)
Jun 29, 2005	26.33	26.35	26.14	26.34	217,671	+0.02(+0.08%)
Jun 28, 2005	26.10	26.44	26.10	26.32	268,804	+0.39(+1.49%)
Jun 27, 2005	25.78	26.16	25.68	25.94	390,373	-0.05(-0.19%)
Jun 24, 2005	26.62	26.63	25.93	25.99	2,056,153	-0.71(-2.67%)
Jun 23, 2005	26.93	27.07	26.64	26.70	301,849	-0.24(-0.88%)
Jun 22, 2005	26.95	27.02	26.72	26.94	144,507	+0.06(+0.22%)
Jun 21, 2005	27.02	27.02	26.70	26.88	144,103	-0.09(-0.33%)
Jun 20, 2005	27.09	27.21	26.82	26.97	194,125	-0.13(-0.47%)
Jun 17, 2005	26.97	27.09	26.64	27.09	735,574	+0.13(+0.48%)
Jun 16, 2005	26.98	27.28	26.97	26.97	232,930	+0.03(+0.11%)
Jun 15, 2005	26.78	26.95	26.52	26.94	305,992	+0.23(+0.85%)
Jun 14, 2005	26.52	26.71	26.48	26.71	321,251	+0.19(+0.71%)
Jun 13, 2005	26.31	26.67	26.23	26.52	251,625	+0.17(+0.64%)
Jun 10, 2005	26.41	26.56	26.22	26.35	394,415	-0.07(-0.26%)
Jun 09, 2005	26.90	26.91	26.23	26.42	406,339	+0.28(+1.06%)
Jun 08, 2005	26.21	26.45	26.10	26.14	238,488	+0.14(+0.53%)
Jun 07, 2005	25.88	26.30	25.88	26.01	200,087	+0.23(+0.88%)
Jun 06, 2005	25.89	25.90	25.49	25.78	217,165	-0.11(-0.42%)
Jun 03, 2005	25.92	26.09	25.78	25.89	196,954	-0.11(-0.42%)
Jun 02, 2005	26.09	26.27	25.88	26.00	167,447	-0.09(-0.34%)
Jun 01, 2005	25.87	26.09	25.47	26.09	225,048	+0.09(+0.34%)
May 31, 2005	26.19	26.19	25.87	26.00	106,309	-0.29(-1.09%)
May 27, 2005	26.35	26.37	26.08	26.28	152,895	-0.09(-0.34%)
May 26, 2005	26.14	26.46	26.14	26.37	139,050	+0.29(+1.10%)
May 25, 2005	26.37	26.37	25.84	26.09	209,687	-0.33(-1.24%)
May 24, 2005	26.42	26.58	26.32	26.41	324,889	+0.00(+0.00%)
May 23, 2005	26.39	26.66	26.26	26.41	173,510	+0.04(+0.15%)
May 20, 2005	26.45	26.50	26.17	26.37	118,536	-0.12(-0.45%)
May 19, 2005	26.60	26.67	26.38	26.49	142,183	-0.04(-0.15%)
May 18, 2005	26.02	26.77	25.98	26.53	174,419	+0.63(+2.45%)
May 17, 2005	25.65	25.95	25.53	25.90	132,179	+0.21(+0.81%)
May 16, 2005	25.10	25.69	25.10	25.69	132,886	+0.48(+1.88%)
May 13, 2005	25.45	25.57	24.89	25.21	135,311	-0.16(-0.62%)
May 12, 2005	25.85	26.05	25.30	25.37	183,312	-0.46(-1.76%)
May 11, 2005	25.91	25.95	25.64	25.83	151,985	+0.09(+0.35%)
May 10, 2005	26.08	26.17	25.61	25.74	116,111	-0.59(-2.26%)
May 09, 2005	26.22	26.34	25.95	26.33	159,362	+0.26(+0.99%)
May 06, 2005	26.25	26.39	25.95	26.08	132,078	+0.07(+0.27%)
May 05, 2005	26.32	26.33	25.92	26.01	121,366	-0.27(-1.02%)
May 04, 2005	25.88	26.31	25.85	26.27	192,407	+0.58(+2.27%)
May 03, 2005	25.56	25.84	25.47	25.69	199,885	+0.14(+0.54%)

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.