Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.85	29.83	28.85	29.81	658,572	+0.99(+3.43%)
Jul 28, 2005	28.68	28.86	28.60	28.82	229,956	+0.27(+0.96%)
Jul 27, 2005	29.32	29.32	28.37	28.55	666,542	-0.26(-0.91%)
Jul 26, 2005	28.99	28.99	28.65	28.81	318,595	+0.07(+0.25%)
Jul 25, 2005	28.29	28.79	28.29	28.74	346,975	+0.45(+1.58%)
Jul 22, 2005	28.04	28.30	28.04	28.29	188,746	+0.16(+0.57%)
Jul 21, 2005	27.99	28.22	27.99	28.14	133,930	+0.10(+0.35%)
Jul 20, 2005	27.78	28.08	27.70	28.04	261,835	+0.16(+0.57%)
Jul 19, 2005	27.77	27.93	27.59	27.88	158,811	+0.15(+0.54%)
Jul 18, 2005	27.88	27.98	27.65	27.73	284,772	-0.19(-0.66%)
Jul 15, 2005	28.17	28.24	27.78	27.91	345,225	-0.24(-0.84%)
Jul 14, 2005	28.11	28.26	27.99	28.15	172,612	+0.07(+0.26%)
Jul 13, 2005	28.03	28.16	27.87	28.08	271,943	+0.16(+0.59%)
Jul 12, 2005	27.52	28.04	27.51	27.91	532,611	+0.39(+1.42%)
Jul 11, 2005	27.42	27.56	27.41	27.52	298,573	+0.01(+0.04%)
Jul 08, 2005	27.45	27.65	27.36	27.51	237,731	+0.11(+0.41%)
Jul 07, 2005	26.96	27.41	26.86	27.40	201,964	+0.26(+0.97%)
Jul 06, 2005	27.21	27.35	27.09	27.14	423,756	+0.01(+0.02%)
Jul 05, 2005	27.19	27.21	27.03	27.13	190,884	-0.07(-0.26%)
Jul 01, 2005	26.97	27.26	26.97	27.20	220,625	+0.24(+0.88%)
Jun 30, 2005	26.61	27.03	26.61	26.97	250,949	+0.37(+1.39%)
Jun 29, 2005	26.42	26.61	26.40	26.60	276,997	+0.21(+0.78%)
Jun 28, 2005	26.26	26.49	26.24	26.39	110,410	+0.15(+0.57%)
Jun 27, 2005	25.81	26.39	25.78	26.24	201,576	+0.44(+1.69%)
Jun 24, 2005	26.39	26.45	25.80	25.80	236,953	-0.58(-2.20%)
Jun 23, 2005	26.49	26.54	26.35	26.39	348,530	-0.16(-0.62%)
Jun 22, 2005	26.60	26.68	26.48	26.55	103,606	+0.01(+0.02%)
Jun 21, 2005	26.49	26.70	26.39	26.55	180,193	-0.03(-0.10%)
Jun 20, 2005	26.24	26.75	26.02	26.57	333,174	+0.74(+2.87%)
Jun 17, 2005	26.01	26.14	25.83	25.83	254,254	-0.14(-0.53%)
Jun 16, 2005	25.91	26.03	25.78	25.97	158,422	-0.01(-0.04%)
Jun 15, 2005	25.69	26.13	25.62	25.98	424,923	+0.63(+2.50%)
Jun 14, 2005	25.47	25.49	25.21	25.35	232,483	-0.12(-0.46%)
Jun 13, 2005	25.40	25.63	25.38	25.47	122,656	-0.01(-0.02%)
Jun 10, 2005	25.75	25.75	25.47	25.47	313,735	-0.18(-0.70%)
Jun 09, 2005	25.74	25.74	25.26	25.65	149,675	-0.06(-0.22%)
Jun 08, 2005	25.39	25.73	25.39	25.71	152,980	+0.21(+0.83%)
Jun 07, 2005	25.43	25.84	25.38	25.50	191,662	+0.27(+1.08%)
Jun 06, 2005	25.18	25.34	25.12	25.22	122,461	+0.06(+0.22%)
Jun 03, 2005	25.23	25.48	25.16	25.17	162,310	+0.11(+0.43%)
Jun 02, 2005	25.20	25.27	24.99	25.06	125,960	+0.01(+0.02%)
Jun 01, 2005	24.92	25.12	24.77	25.05	155,701	+0.13(+0.54%)
May 31, 2005	24.85	25.01	24.62	24.92	92,721	+0.15(+0.60%)
May 27, 2005	24.64	24.83	24.63	24.77	71,533	+0.08(+0.33%)
May 26, 2005	24.48	24.71	24.47	24.69	104,967	+0.17(+0.69%)
May 25, 2005	24.64	24.67	24.50	24.52	120,129	-0.17(-0.71%)
May 24, 2005	24.28	24.70	24.28	24.69	220,820	+0.33(+1.37%)
May 23, 2005	24.67	24.72	24.28	24.36	218,293	-0.23(-0.92%)
May 20, 2005	24.62	24.69	24.49	24.59	137,235	-0.02(-0.08%)
May 19, 2005	24.82	24.94	24.51	24.61	176,889	-0.24(-0.97%)
May 18, 2005	24.69	24.91	24.66	24.85	321,316	+0.43(+1.75%)
May 17, 2005	23.70	24.42	23.70	24.42	744,879	+0.78(+3.29%)
May 16, 2005	23.61	23.74	23.59	23.64	224,707	+0.02(+0.09%)
May 13, 2005	23.68	23.86	23.59	23.62	132,375	+0.01(+0.02%)
May 12, 2005	23.63	23.81	23.57	23.62	207,796	-0.09(-0.37%)
May 11, 2005	23.64	23.71	23.57	23.71	100,885	+0.09(+0.37%)
May 10, 2005	23.66	23.76	23.57	23.62	108,077	+0.00(+0.00%)
May 09, 2005	23.62	23.74	23.59	23.62	132,569	-0.02(-0.09%)
May 06, 2005	23.62	23.76	23.62	23.64	100,302	+0.02(+0.09%)
May 05, 2005	23.38	23.72	23.29	23.62	288,271	+0.28(+1.21%)
May 04, 2005	23.24	23.34	23.10	23.34	449,609	+0.10(+0.42%)
May 03, 2005	23.41	23.42	23.11	23.24	254,642	-0.14(-0.62%)

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.