Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.90	21.99	20.90	21.99	13,000	+1.14(+5.47%)
Jul 28, 2005	21.20	21.91	20.70	20.85	44,100	+0.75(+3.73%)
Jul 27, 2005	21.00	21.11	20.10	20.10	12,200	-1.20(-5.63%)
Jul 26, 2005	21.70	21.70	21.10	21.30	3,700	-0.70(-3.18%)
Jul 25, 2005	22.00	22.00	22.00	22.00	500	-0.10(-0.45%)
Jul 22, 2005	22.10	22.15	22.10	22.10	4,800	-0.42(-1.87%)
Jul 21, 2005	22.52	22.52	22.52	22.52	100	-0.19(-0.84%)
Jul 20, 2005	22.60	22.71	22.55	22.71	3,100	+0.16(+0.71%)
Jul 19, 2005	22.11	22.55	22.11	22.55	3,200	+0.05(+0.22%)
Jul 18, 2005	22.50	22.50	22.50	22.50	0	+0.00(+0.00%)
Jul 15, 2005	22.50	22.50	22.50	22.50	1,400	+0.00(+0.00%)
Jul 14, 2005	22.90	22.90	22.50	22.50	1,000	-0.61(-2.64%)
Jul 13, 2005	23.11	23.11	23.11	23.11	0	+0.00(+0.00%)
Jul 12, 2005	23.02	23.11	23.02	23.11	1,800	+0.00(+0.00%)
Jul 11, 2005	23.00	23.60	23.00	23.11	5,000	+0.47(+2.08%)
Jul 08, 2005	22.42	22.64	22.30	22.64	5,300	+0.33(+1.48%)
Jul 07, 2005	22.20	22.31	22.20	22.31	300	-0.29(-1.28%)
Jul 06, 2005	23.00	23.00	22.60	22.60	3,100	-0.80(-3.42%)
Jul 05, 2005	22.95	23.40	22.95	23.40	1,900	+0.45(+1.96%)
Jul 01, 2005	22.40	22.95	22.35	22.95	4,500	+0.20(+0.88%)
Jun 30, 2005	22.50	22.75	22.50	22.75	300	+0.57(+2.57%)
Jun 29, 2005	21.90	22.18	21.90	22.18	800	+0.68(+3.16%)
Jun 28, 2005	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
Jun 27, 2005	21.50	21.50	21.35	21.50	600	+0.30(+1.42%)
Jun 24, 2005	21.95	21.95	21.20	21.20	6,300	-1.15(-5.15%)
Jun 23, 2005	22.35	22.35	22.35	22.35	0	+0.00(+0.00%)
Jun 22, 2005	21.90	22.35	21.90	22.35	900	+0.15(+0.68%)
Jun 21, 2005	22.27	22.27	22.20	22.20	200	-0.20(-0.89%)
Jun 20, 2005	22.19	22.41	22.19	22.40	3,300	+0.10(+0.45%)
Jun 17, 2005	22.30	22.30	22.30	22.30	0	+0.00(+0.00%)
Jun 16, 2005	22.00	22.30	22.00	22.30	600	+0.46(+2.11%)
Jun 15, 2005	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Jun 14, 2005	21.65	21.84	21.65	21.84	1,100	+0.39(+1.82%)
Jun 13, 2005	21.25	21.45	21.19	21.45	1,400	+0.00(+0.00%)
Jun 10, 2005	21.45	21.45	21.45	21.45	0	+0.00(+0.00%)
Jun 09, 2005	21.40	21.70	21.40	21.45	1,300	+0.40(+1.90%)
Jun 08, 2005	21.49	21.64	21.05	21.05	3,000	-0.47(-2.18%)
Jun 07, 2005	21.10	21.52	21.10	21.52	1,700	+0.43(+2.04%)
Jun 06, 2005	21.09	21.09	21.09	21.09	300	+0.09(+0.43%)
Jun 03, 2005	20.97	21.00	20.77	21.00	2,300	+0.20(+0.96%)
Jun 02, 2005	20.40	20.97	20.40	20.80	2,700	+0.10(+0.48%)
Jun 01, 2005	20.45	20.70	20.45	20.70	1,800	+0.45(+2.22%)
May 31, 2005	20.25	20.25	20.25	20.25	0	+0.00(+0.00%)
May 27, 2005	20.00	20.25	20.00	20.25	700	+0.00(+0.00%)
May 26, 2005	20.33	20.33	20.10	20.25	700	+0.22(+1.10%)
May 25, 2005	20.03	20.03	20.03	20.03	300	-0.37(-1.81%)
May 24, 2005	20.40	20.40	20.40	20.40	100	+0.24(+1.19%)
May 23, 2005	20.16	20.16	20.16	20.16	0	+0.00(+0.00%)
May 20, 2005	20.05	20.16	20.05	20.16	2,100	-0.08(-0.40%)
May 19, 2005	20.35	20.60	19.90	20.24	12,700	+0.01(+0.05%)
May 18, 2005	20.30	20.75	20.23	20.23	25,000	+0.02(+0.10%)
May 17, 2005	20.51	20.51	20.21	20.21	9,400	-0.19(-0.93%)
May 16, 2005	20.16	20.40	20.16	20.40	1,300	+0.23(+1.14%)
May 13, 2005	19.94	20.24	19.94	20.17	3,000	+0.12(+0.60%)
May 12, 2005	20.00	20.10	20.00	20.05	1,800	-0.19(-0.94%)
May 11, 2005	20.20	20.24	20.20	20.24	400	+0.14(+0.70%)
May 10, 2005	20.70	20.71	19.90	20.10	3,300	-0.95(-4.51%)
May 09, 2005	20.79	21.05	20.79	21.05	3,600	+0.25(+1.20%)
May 06, 2005	20.80	21.00	20.80	20.80	800	+0.27(+1.32%)
May 05, 2005	20.53	20.53	20.53	20.53	100	-0.01(-0.05%)
May 04, 2005	20.50	20.54	20.26	20.54	300	+0.32(+1.58%)
May 03, 2005	20.38	20.38	20.22	20.22	1,000	-0.07(-0.34%)

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.