Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.66	28.78	28.35	28.39	1,564,346	-0.35(-1.22%)
Jul 28, 2005	28.31	28.76	28.22	28.74	2,167,676	+0.63(+2.23%)
Jul 27, 2005	28.19	28.46	28.10	28.11	2,122,506	+0.26(+0.92%)
Jul 26, 2005	27.82	28.08	27.69	27.86	2,632,782	+0.04(+0.14%)
Jul 25, 2005	27.87	28.00	27.80	27.82	952,877	-0.06(-0.20%)
Jul 22, 2005	27.94	27.99	27.80	27.87	846,416	-0.02(-0.07%)
Jul 21, 2005	27.88	27.92	27.67	27.89	1,333,230	-0.01(-0.02%)
Jul 20, 2005	27.75	27.92	27.63	27.90	968,678	+0.04(+0.13%)
Jul 19, 2005	27.82	27.88	27.76	27.86	1,193,570	+0.06(+0.23%)
Jul 18, 2005	27.94	27.98	27.76	27.80	1,478,795	-0.27(-0.96%)
Jul 15, 2005	27.99	28.13	27.99	28.07	847,853	-0.01(-0.04%)
Jul 14, 2005	28.50	28.50	28.01	28.08	1,146,325	+0.18(+0.63%)
Jul 13, 2005	27.82	27.95	27.74	27.91	1,213,522	-0.11(-0.40%)
Jul 12, 2005	27.63	28.09	27.62	28.02	1,399,149	+0.26(+0.95%)
Jul 11, 2005	27.99	28.00	27.72	27.75	1,534,020	-0.21(-0.74%)
Jul 08, 2005	27.63	28.06	27.63	27.96	892,065	+0.34(+1.22%)
Jul 07, 2005	27.60	27.67	27.25	27.62	1,334,187	-0.19(-0.68%)
Jul 06, 2005	27.74	27.95	27.74	27.81	1,458,365	-0.12(-0.43%)
Jul 05, 2005	27.91	28.12	27.82	27.93	931,649	-0.04(-0.13%)
Jul 01, 2005	27.93	28.02	27.79	27.97	1,040,663	+0.13(+0.45%)
Jun 30, 2005	27.91	28.11	27.82	27.84	1,407,289	-0.06(-0.20%)
Jun 29, 2005	27.97	27.97	27.78	27.90	1,437,456	-0.14(-0.49%)
Jun 28, 2005	27.82	28.08	27.81	28.04	988,151	+0.21(+0.77%)
Jun 27, 2005	27.86	27.88	27.69	27.82	1,406,172	-0.04(-0.13%)
Jun 24, 2005	28.07	28.19	27.86	27.86	1,073,543	-0.27(-0.96%)
Jun 23, 2005	28.44	28.44	28.05	28.13	988,630	-0.34(-1.21%)
Jun 22, 2005	28.50	28.56	28.29	28.48	895,257	+0.06(+0.20%)
Jun 21, 2005	28.54	28.59	28.29	28.42	1,121,905	-0.12(-0.42%)
Jun 20, 2005	28.51	28.58	28.33	28.54	1,229,483	+0.03(+0.11%)
Jun 17, 2005	28.45	28.64	28.32	28.51	3,177,215	+0.15(+0.53%)
Jun 16, 2005	28.41	28.41	28.14	28.36	2,520,895	-0.01(-0.02%)
Jun 15, 2005	28.27	28.36	28.11	28.36	1,526,838	+0.07(+0.24%)
Jun 14, 2005	28.29	28.36	28.20	28.29	2,840,596	+0.00(+0.00%)
Jun 13, 2005	28.35	28.59	28.25	28.29	1,925,865	-0.23(-0.79%)
Jun 10, 2005	28.76	28.76	28.37	28.52	2,329,043	-0.39(-1.34%)
Jun 09, 2005	28.95	28.95	28.66	28.91	1,429,954	+0.03(+0.09%)
Jun 08, 2005	29.13	29.13	28.78	28.88	3,922,119	-0.20(-0.69%)
Jun 07, 2005	29.13	29.38	29.04	29.08	2,129,689	+0.03(+0.09%)
Jun 06, 2005	28.93	29.13	28.93	29.06	1,462,834	+0.13(+0.43%)
Jun 03, 2005	28.93	29.11	28.82	28.93	1,557,962	+0.04(+0.13%)
Jun 02, 2005	28.76	28.94	28.68	28.90	1,604,090	+0.06(+0.22%)
Jun 01, 2005	28.33	28.84	28.33	28.83	2,422,255	+0.33(+1.16%)
May 31, 2005	28.66	28.66	28.41	28.50	1,426,283	-0.16(-0.57%)
May 27, 2005	28.41	28.66	28.41	28.66	1,126,214	-0.04(-0.13%)
May 26, 2005	28.56	28.81	28.54	28.70	1,405,853	+0.14(+0.50%)
May 25, 2005	28.52	28.68	28.42	28.56	3,355,660	-0.03(-0.09%)
May 24, 2005	28.44	28.62	28.31	28.58	1,435,062	-0.03(-0.09%)
May 23, 2005	28.29	28.63	28.24	28.61	1,039,546	+0.29(+1.04%)
May 20, 2005	28.51	28.51	28.24	28.31	1,520,613	-0.16(-0.57%)
May 19, 2005	28.47	28.56	28.39	28.48	1,173,459	-0.08(-0.26%)
May 18, 2005	28.43	28.64	28.32	28.55	1,598,344	+0.19(+0.66%)
May 17, 2005	28.29	28.44	28.19	28.36	1,185,749	-0.03(-0.09%)
May 16, 2005	28.26	28.46	28.22	28.39	1,183,196	+0.26(+0.91%)
May 13, 2005	28.24	28.27	27.99	28.13	1,193,889	-0.11(-0.40%)
May 12, 2005	28.30	28.56	28.24	28.24	1,367,227	-0.04(-0.13%)
May 11, 2005	28.38	28.51	28.13	28.28	1,341,051	-0.03(-0.11%)
May 10, 2005	28.53	28.59	28.22	28.31	2,104,470	-0.21(-0.72%)
May 09, 2005	28.49	28.66	28.33	28.52	1,648,461	+0.04(+0.13%)
May 06, 2005	28.51	28.66	28.47	28.48	1,836,643	+0.05(+0.18%)
May 05, 2005	28.48	28.66	28.31	28.43	1,757,316	-0.06(-0.22%)
May 04, 2005	28.22	28.52	28.07	28.49	1,873,513	+0.23(+0.82%)
May 03, 2005	28.06	28.35	28.01	28.26	2,879,222	+0.13(+0.47%)

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.