Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.91	26.99	26.64	26.72	30,530	-0.05(-0.18%)
Jul 28, 2005	26.60	26.90	26.60	26.77	21,981	+0.20(+0.74%)
Jul 27, 2005	26.41	26.68	26.37	26.57	44,085	+0.37(+1.41%)
Jul 26, 2005	26.24	26.24	25.92	26.20	74,372	+0.45(+1.75%)
Jul 25, 2005	25.83	25.97	25.69	25.75	29,431	+0.02(+0.10%)
Jul 22, 2005	25.90	25.90	25.55	25.73	23,569	-0.31(-1.20%)
Jul 21, 2005	26.13	26.13	25.70	26.04	67,044	-0.16(-0.59%)
Jul 20, 2005	25.79	26.24	25.68	26.20	44,208	+0.14(+0.53%)
Jul 19, 2005	25.92	26.11	25.70	26.06	26,134	+0.18(+0.70%)
Jul 18, 2005	25.88	26.04	25.85	25.88	66,556	+0.21(+0.83%)
Jul 15, 2005	25.72	25.83	25.66	25.66	70,952	-0.01(-0.03%)
Jul 14, 2005	25.79	25.92	25.67	25.67	37,491	+0.25(+1.00%)
Jul 13, 2005	25.48	25.48	25.30	25.42	15,997	-0.29(-1.12%)
Jul 12, 2005	25.44	25.79	25.44	25.70	25,645	+0.47(+1.88%)
Jul 11, 2005	25.07	25.36	25.07	25.23	24,057	+0.52(+2.09%)
Jul 08, 2005	24.44	24.79	24.44	24.71	18,562	+0.10(+0.40%)
Jul 07, 2005	24.17	24.61	24.15	24.61	36,392	+0.09(+0.37%)
Jul 06, 2005	24.93	25.10	24.52	24.52	52,023	-0.45(-1.80%)
Jul 05, 2005	24.89	25.07	24.73	24.98	48,115	-0.52(-2.02%)
Jul 01, 2005	25.69	25.69	25.41	25.49	59,839	-0.15(-0.57%)
Jun 30, 2005	25.87	25.90	25.56	25.64	96,720	+0.30(+1.20%)
Jun 29, 2005	25.26	25.43	25.18	25.34	89,148	+0.58(+2.35%)
Jun 28, 2005	24.52	24.81	24.52	24.75	89,393	+0.07(+0.30%)
Jun 27, 2005	24.78	24.78	24.57	24.68	82,554	-0.25(-1.02%)
Jun 24, 2005	24.92	25.02	24.81	24.93	29,309	-0.04(-0.16%)
Jun 23, 2005	24.98	25.18	24.88	24.98	59,229	-0.61(-2.40%)
Jun 22, 2005	25.51	25.61	25.43	25.59	38,956	-0.06(-0.22%)
Jun 21, 2005	25.69	25.73	25.53	25.65	394,087	-0.04(-0.16%)
Jun 20, 2005	25.71	25.71	25.47	25.69	27,477	-0.44(-1.69%)
Jun 17, 2005	25.97	26.22	25.88	26.13	27,233	-0.18(-0.68%)
Jun 16, 2005	26.18	26.31	25.97	26.31	24,424	+0.06(+0.22%)
Jun 15, 2005	26.23	26.33	26.01	26.25	56,908	+0.31(+1.20%)
Jun 14, 2005	26.02	26.14	25.83	25.94	29,064	+0.31(+1.21%)
Jun 13, 2005	25.47	25.74	25.44	25.63	27,599	+0.01(+0.03%)
Jun 10, 2005	25.88	25.88	25.52	25.62	21,004	-0.17(-0.67%)
Jun 09, 2005	25.80	25.84	25.56	25.79	26,011	-0.12(-0.47%)
Jun 08, 2005	26.16	26.16	25.80	25.92	46,406	-0.11(-0.44%)
Jun 07, 2005	25.91	26.20	25.83	26.03	32,972	+0.09(+0.35%)
Jun 06, 2005	26.02	26.02	25.80	25.94	26,500	-0.20(-0.75%)
Jun 03, 2005	26.36	26.36	26.08	26.14	13,311	-0.34(-1.30%)
Jun 02, 2005	26.20	26.48	26.13	26.48	30,774	+0.11(+0.40%)
Jun 01, 2005	26.35	26.82	26.33	26.38	51,169	+0.02(+0.09%)
May 31, 2005	26.49	26.50	26.29	26.35	18,684	-0.78(-2.87%)
May 27, 2005	27.09	27.15	26.89	27.13	16,608	-0.17(-0.63%)
May 26, 2005	27.19	27.30	27.11	27.30	16,364	-0.23(-0.83%)
May 25, 2005	27.71	27.71	27.30	27.53	37,125	-0.31(-1.12%)
May 24, 2005	27.79	27.84	27.60	27.84	65,823	+0.00(+0.00%)
May 23, 2005	27.77	28.00	27.74	27.84	35,171	+0.37(+1.34%)
May 20, 2005	27.35	27.54	27.22	27.47	23,447	+0.25(+0.90%)
May 19, 2005	27.19	27.24	27.03	27.23	12,822	+0.04(+0.15%)
May 18, 2005	26.61	27.29	26.54	27.19	18,440	+0.42(+1.56%)
May 17, 2005	26.74	26.83	26.55	26.77	15,997	-0.51(-1.86%)
May 16, 2005	27.05	27.28	27.03	27.28	24,424	+0.30(+1.12%)
May 13, 2005	26.87	27.10	26.80	26.97	31,995	-0.02(-0.09%)
May 12, 2005	27.24	27.24	26.87	27.00	14,166	-0.16(-0.57%)
May 11, 2005	27.04	27.18	26.86	27.15	30,408	-0.07(-0.24%)
May 10, 2005	27.47	27.47	27.14	27.22	25,157	-0.68(-2.44%)
May 09, 2005	27.87	27.90	27.13	27.90	29,919	+0.16(+0.56%)
May 06, 2005	27.76	27.81	27.55	27.74	21,127	-0.16(-0.59%)
May 05, 2005	27.95	28.00	27.72	27.91	42,620	-0.38(-1.36%)
May 04, 2005	27.87	28.29	27.87	28.29	23,813	+0.43(+1.56%)
May 03, 2005	27.74	27.94	27.63	27.86	16,974	+0.07(+0.24%)

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.