Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.74	22.87	22.62	22.76	5,114,577	+0.09(+0.41%)
Jul 28, 2005	23.17	23.73	21.98	22.67	13,964,613	-1.10(-4.61%)
Jul 27, 2005	24.32	24.54	23.72	23.76	8,388,271	-0.58(-2.39%)
Jul 26, 2005	24.20	24.36	23.84	24.34	5,791,384	+0.39(+1.63%)
Jul 25, 2005	23.56	24.19	23.36	23.95	6,059,583	+0.29(+1.21%)
Jul 22, 2005	22.63	23.66	22.44	23.66	5,715,944	+1.23(+5.48%)
Jul 21, 2005	22.59	22.77	22.14	22.43	4,753,488	-0.17(-0.74%)
Jul 20, 2005	22.54	22.72	22.06	22.60	4,458,174	+0.20(+0.88%)
Jul 19, 2005	21.30	22.40	21.30	22.40	3,638,005	+0.75(+3.47%)
Jul 18, 2005	21.82	21.82	21.42	21.65	4,015,470	-0.20(-0.94%)
Jul 15, 2005	22.06	22.31	21.66	21.86	6,439,196	-0.17(-0.76%)
Jul 14, 2005	22.76	22.87	21.89	22.02	6,173,145	-0.61(-2.68%)
Jul 13, 2005	23.00	23.00	22.42	22.63	3,460,816	-0.22(-0.96%)
Jul 12, 2005	22.63	23.00	22.54	22.85	5,916,221	+0.34(+1.52%)
Jul 11, 2005	22.27	22.61	22.16	22.51	4,786,778	-0.01(-0.05%)
Jul 08, 2005	22.57	22.87	22.13	22.52	5,834,070	+0.04(+0.18%)
Jul 07, 2005	21.86	22.49	21.72	22.48	6,042,133	+0.50(+2.27%)
Jul 06, 2005	22.38	22.61	21.92	21.98	4,798,859	-0.35(-1.57%)
Jul 05, 2005	21.98	22.37	21.90	22.33	6,060,388	+0.55(+2.51%)
Jul 01, 2005	21.48	21.87	21.43	21.78	5,426,536	+0.63(+2.96%)
Jun 30, 2005	20.84	21.58	20.83	21.16	6,304,963	+0.12(+0.58%)
Jun 29, 2005	20.82	21.10	20.78	21.03	4,853,358	+0.18(+0.84%)
Jun 28, 2005	21.12	21.13	20.72	20.86	5,538,219	-0.28(-1.30%)
Jun 27, 2005	20.86	21.34	20.86	21.13	6,840,824	+0.31(+1.50%)
Jun 24, 2005	21.19	21.36	20.71	20.82	6,481,346	-0.31(-1.45%)
Jun 23, 2005	21.23	21.57	21.05	21.13	5,925,886	-0.05(-0.23%)
Jun 22, 2005	21.23	21.48	21.07	21.18	9,525,769	+0.13(+0.62%)
Jun 21, 2005	21.23	21.40	20.97	21.05	6,580,947	-0.31(-1.45%)
Jun 20, 2005	21.29	21.50	21.11	21.35	5,972,063	+0.44(+2.10%)
Jun 17, 2005	20.97	21.03	20.55	20.91	7,994,698	+0.04(+0.20%)
Jun 16, 2005	20.88	20.99	20.72	20.87	3,627,803	+0.17(+0.81%)
Jun 15, 2005	20.86	20.97	20.64	20.71	4,481,799	+0.07(+0.32%)
Jun 14, 2005	20.39	20.66	20.27	20.64	4,256,823	+0.25(+1.22%)
Jun 13, 2005	20.10	20.41	19.97	20.39	3,508,335	+0.21(+1.05%)
Jun 10, 2005	20.21	20.27	19.99	20.18	3,744,586	+0.01(+0.04%)
Jun 09, 2005	19.63	20.17	19.57	20.17	5,758,631	+0.63(+3.22%)
Jun 08, 2005	18.97	19.79	18.95	19.54	7,832,007	+0.57(+3.02%)
Jun 07, 2005	19.46	19.55	18.90	18.97	4,904,098	-0.44(-2.28%)
Jun 06, 2005	19.44	19.54	19.22	19.41	2,760,116	+0.16(+0.85%)
Jun 03, 2005	19.31	19.47	19.05	19.25	2,832,065	+0.04(+0.19%)
Jun 02, 2005	19.29	19.37	18.98	19.21	4,984,102	-0.01(-0.04%)
Jun 01, 2005	18.30	19.35	18.30	19.22	5,277,805	+0.63(+3.41%)
May 31, 2005	18.51	18.69	18.41	18.58	6,074,080	-0.38(-1.98%)
May 27, 2005	18.89	19.00	18.71	18.96	2,762,800	+0.13(+0.71%)
May 26, 2005	18.62	18.86	18.54	18.83	3,931,171	+0.20(+1.08%)
May 25, 2005	18.55	18.81	18.37	18.62	4,916,448	+0.07(+0.36%)
May 24, 2005	18.35	18.58	18.20	18.56	3,842,309	+0.21(+1.16%)
May 23, 2005	18.23	18.43	18.05	18.34	5,666,546	+0.52(+2.90%)
May 20, 2005	17.71	17.88	17.53	17.83	7,738,043	+0.25(+1.40%)
May 19, 2005	17.36	17.60	17.26	17.58	5,251,764	+0.29(+1.66%)
May 18, 2005	17.28	17.59	17.06	17.29	6,068,174	+0.12(+0.69%)
May 17, 2005	16.59	17.19	16.59	17.18	4,902,219	+0.48(+2.86%)
May 16, 2005	16.66	16.72	16.21	16.70	6,536,382	-0.06(-0.36%)
May 13, 2005	17.08	17.08	15.79	16.76	11,796,469	-0.18(-1.08%)
May 12, 2005	18.10	18.13	16.76	16.94	13,675,742	-1.29(-7.07%)
May 11, 2005	18.07	18.36	17.99	18.23	6,662,830	-0.03(-0.18%)
May 10, 2005	18.55	18.67	18.19	18.26	4,126,347	-0.35(-1.86%)
May 09, 2005	18.63	18.70	18.46	18.61	5,746,550	+0.09(+0.48%)
May 06, 2005	18.71	18.77	18.40	18.52	7,003,247	-0.08(-0.44%)
May 05, 2005	18.40	18.66	18.28	18.60	7,516,826	+0.43(+2.36%)
May 04, 2005	18.17	18.25	17.67	18.17	10,858,711	+0.10(+0.56%)
May 03, 2005	18.20	18.29	17.95	18.07	7,116,003	-0.33(-1.80%)

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.