Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.73	24.97	24.45	24.61	868,569	-0.02(-0.08%)
Jul 28, 2005	25.04	25.19	24.50	24.63	2,558,841	-0.43(-1.72%)
Jul 27, 2005	23.66	25.06	23.60	25.06	4,619,602	+1.47(+6.23%)
Jul 26, 2005	24.32	24.75	23.03	23.59	9,356,276	-1.84(-7.24%)
Jul 25, 2005	25.45	25.78	25.18	25.43	1,246,950	+0.13(+0.51%)
Jul 22, 2005	25.65	25.89	25.09	25.30	1,931,431	-0.44(-1.71%)
Jul 21, 2005	25.60	26.50	25.44	25.74	5,622,563	-1.33(-4.91%)
Jul 20, 2005	26.85	27.12	26.49	27.07	1,488,523	+0.12(+0.45%)
Jul 19, 2005	26.60	27.07	26.39	26.95	531,275	+0.39(+1.47%)
Jul 18, 2005	26.45	26.90	26.35	26.56	441,337	+0.06(+0.23%)
Jul 15, 2005	26.58	26.90	26.30	26.50	901,611	-0.37(-1.38%)
Jul 14, 2005	27.90	28.16	26.75	26.87	2,606,284	-1.00(-3.61%)
Jul 13, 2005	27.64	27.94	27.18	27.87	1,290,175	+0.07(+0.23%)
Jul 12, 2005	27.11	28.00	27.04	27.81	1,174,223	+0.72(+2.66%)
Jul 11, 2005	26.17	27.23	26.17	27.09	753,579	+0.37(+1.38%)
Jul 08, 2005	26.36	26.88	26.22	26.72	721,368	+0.29(+1.10%)
Jul 07, 2005	25.76	26.49	25.64	26.43	1,376,174	+0.93(+3.65%)
Jul 06, 2005	25.71	25.86	25.41	25.50	682,766	-0.19(-0.74%)
Jul 05, 2005	25.46	25.85	25.18	25.69	665,141	+0.28(+1.10%)
Jul 01, 2005	25.61	25.75	24.97	25.41	828,951	-0.04(-0.16%)
Jun 30, 2005	25.86	26.04	25.30	25.45	817,989	-0.36(-1.39%)
Jun 29, 2005	26.00	26.31	25.58	25.81	1,048,859	-0.17(-0.65%)
Jun 28, 2005	25.72	26.16	25.40	25.98	1,170,858	+0.34(+1.35%)
Jun 27, 2005	26.28	26.32	25.43	25.63	1,488,375	-0.62(-2.38%)
Jun 24, 2005	27.04	27.43	25.74	26.26	5,963,322	-0.80(-2.96%)
Jun 23, 2005	27.83	28.52	26.98	27.06	1,597,111	-0.83(-2.98%)
Jun 22, 2005	28.01	28.36	27.70	27.89	649,700	+0.06(+0.22%)
Jun 21, 2005	28.12	28.19	27.66	27.83	844,864	-0.32(-1.14%)
Jun 20, 2005	28.03	28.34	27.96	28.15	888,947	+0.05(+0.18%)
Jun 17, 2005	28.18	28.68	28.03	28.10	1,692,520	-0.40(-1.40%)
Jun 16, 2005	28.55	28.73	28.20	28.50	1,100,277	-0.08(-0.28%)
Jun 15, 2005	29.40	29.40	28.37	28.58	1,165,475	-0.76(-2.59%)
Jun 14, 2005	29.25	29.35	28.78	29.34	1,546,707	+0.05(+0.17%)
Jun 13, 2005	28.44	29.60	28.38	29.29	2,178,505	+0.78(+2.74%)
Jun 10, 2005	28.02	28.58	27.66	28.51	1,351,173	+0.52(+1.86%)
Jun 09, 2005	26.60	29.10	26.43	27.99	3,675,278	+1.47(+5.54%)
Jun 08, 2005	27.10	27.15	26.49	26.52	660,084	-0.55(-2.03%)
Jun 07, 2005	27.02	27.80	27.00	27.07	560,324	+0.09(+0.33%)
Jun 06, 2005	27.05	27.15	26.63	26.98	750,527	-0.10(-0.37%)
Jun 03, 2005	26.03	28.10	26.02	27.08	2,388,842	+0.71(+2.69%)
Jun 02, 2005	26.44	26.52	25.89	26.37	1,247,339	-0.05(-0.19%)
Jun 01, 2005	25.81	26.43	25.81	26.42	868,815	+0.66(+2.56%)
May 31, 2005	25.95	26.02	25.69	25.76	640,302	-0.13(-0.50%)
May 27, 2005	25.94	26.13	25.84	25.89	592,031	+0.06(+0.23%)
May 26, 2005	25.50	26.01	25.50	25.83	784,229	+0.33(+1.29%)
May 25, 2005	25.94	26.17	25.45	25.50	797,887	-0.48(-1.85%)
May 24, 2005	26.20	26.20	25.75	25.98	1,010,962	-0.10(-0.38%)
May 23, 2005	26.00	26.22	25.90	26.08	1,042,935	+0.09(+0.35%)
May 20, 2005	26.55	26.55	25.93	25.99	1,318,529	-0.51(-1.92%)
May 19, 2005	27.48	27.65	26.27	26.50	2,527,555	-0.93(-3.39%)
May 18, 2005	26.85	27.55	26.76	27.43	1,012,662	+0.59(+2.20%)
May 17, 2005	26.23	26.85	25.75	26.84	1,272,213	+1.05(+4.07%)
May 16, 2005	25.22	25.81	25.18	25.79	454,262	+0.65(+2.59%)
May 13, 2005	25.50	25.60	24.95	25.14	848,116	-0.30(-1.18%)
May 12, 2005	25.70	25.89	25.22	25.44	662,870	-0.26(-1.01%)
May 11, 2005	25.75	25.89	25.34	25.70	690,706	+0.02(+0.08%)
May 10, 2005	25.46	25.80	25.30	25.68	897,744	-0.01(-0.04%)
May 09, 2005	24.95	25.70	24.70	25.69	1,546,962	+0.73(+2.92%)
May 06, 2005	24.33	25.33	24.33	24.96	1,218,212	+0.46(+1.88%)
May 05, 2005	24.40	24.81	24.25	24.50	945,370	+0.08(+0.33%)
May 04, 2005	23.92	24.62	23.64	24.42	1,154,779	+0.17(+0.70%)
May 03, 2005	23.95	24.49	23.91	24.25	1,141,495	+0.30(+1.25%)

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.