Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.60	27.82	27.32	27.36	18,398,166	-0.21(-0.75%)
Jul 28, 2005	27.70	27.84	27.40	27.57	19,908,022	-0.26(-0.92%)
Jul 27, 2005	27.29	27.91	27.24	27.82	23,122,422	+0.42(+1.54%)
Jul 26, 2005	27.19	27.55	27.14	27.40	17,838,684	+0.17(+0.64%)
Jul 25, 2005	27.02	27.47	26.99	27.23	19,605,782	-0.01(-0.03%)
Jul 22, 2005	26.85	27.37	26.76	27.23	25,109,734	+0.20(+0.74%)
Jul 21, 2005	25.98	27.23	25.90	27.03	74,435,240	+2.02(+8.09%)
Jul 20, 2005	24.57	25.07	24.43	25.01	27,762,414	+0.20(+0.81%)
Jul 19, 2005	24.44	24.83	24.10	24.81	14,376,294	+0.47(+1.94%)
Jul 18, 2005	24.50	24.60	24.34	24.34	14,368,813	-0.32(-1.29%)
Jul 15, 2005	24.57	24.73	24.28	24.66	19,220,770	+0.16(+0.65%)
Jul 14, 2005	24.25	24.57	24.24	24.50	17,642,494	+0.30(+1.23%)
Jul 13, 2005	24.25	24.36	24.12	24.20	16,908,270	-0.12(-0.51%)
Jul 12, 2005	24.39	24.48	23.93	24.32	19,736,350	-0.07(-0.28%)
Jul 11, 2005	24.03	24.53	24.02	24.39	20,586,130	+0.31(+1.29%)
Jul 08, 2005	23.18	24.14	23.10	24.08	21,841,480	+0.89(+3.82%)
Jul 07, 2005	22.94	23.32	22.86	23.19	18,696,414	+0.05(+0.21%)
Jul 06, 2005	23.11	23.53	22.97	23.15	19,230,320	-0.13(-0.57%)
Jul 05, 2005	23.04	23.42	22.94	23.28	14,785,254	-0.01(-0.03%)
Jul 01, 2005	23.04	23.63	22.99	23.28	18,445,998	+0.41(+1.79%)
Jun 30, 2005	23.31	23.36	22.87	22.88	19,698,086	-0.37(-1.58%)
Jun 29, 2005	23.24	23.48	23.15	23.24	13,686,810	+0.03(+0.12%)
Jun 28, 2005	23.49	23.51	23.18	23.22	18,290,728	-0.06(-0.27%)
Jun 27, 2005	23.18	23.65	23.17	23.28	13,004,636	+0.01(+0.03%)
Jun 24, 2005	23.56	23.83	23.27	23.27	16,531,416	-0.29(-1.24%)
Jun 23, 2005	24.19	24.35	23.56	23.56	24,106,786	-0.63(-2.61%)
Jun 22, 2005	24.36	24.44	23.87	24.19	18,300,774	-0.15(-0.60%)
Jun 21, 2005	24.37	24.54	24.24	24.34	17,255,432	-0.06(-0.26%)
Jun 20, 2005	24.01	24.68	23.98	24.40	14,809,465	+0.21(+0.89%)
Jun 17, 2005	24.57	24.81	24.05	24.19	30,325,364	-0.05(-0.20%)
Jun 16, 2005	24.07	24.33	24.06	24.23	16,068,129	+0.08(+0.32%)
Jun 15, 2005	24.36	24.45	24.00	24.16	29,771,890	-0.15(-0.63%)
Jun 14, 2005	24.95	25.06	24.24	24.31	27,306,966	-0.73(-2.91%)
Jun 13, 2005	24.72	25.55	24.71	25.04	17,143,936	+0.09(+0.36%)
Jun 10, 2005	25.30	25.38	24.76	24.95	23,213,590	-0.37(-1.48%)
Jun 09, 2005	25.44	25.51	25.05	25.32	21,006,850	-0.27(-1.06%)
Jun 08, 2005	25.97	25.99	25.54	25.59	12,745,802	-0.23(-0.89%)
Jun 07, 2005	26.32	26.38	25.75	25.82	15,894,362	-0.37(-1.40%)
Jun 06, 2005	26.06	26.33	26.03	26.19	11,462,650	+0.13(+0.51%)
Jun 03, 2005	26.59	26.69	24.66	26.06	14,583,856	-0.45(-1.70%)
Jun 02, 2005	26.25	26.61	26.20	26.51	13,660,585	+0.10(+0.39%)
Jun 01, 2005	25.65	26.58	25.63	26.40	22,149,800	+0.58(+2.23%)
May 31, 2005	25.68	26.03	25.56	25.83	13,916,357	+0.08(+0.30%)
May 27, 2005	25.85	25.99	25.68	25.75	7,181,688	-0.19(-0.72%)
May 26, 2005	25.75	26.11	25.59	25.94	15,303,305	+0.46(+1.79%)
May 25, 2005	25.45	25.71	25.25	25.48	10,970,469	-0.23(-0.89%)
May 24, 2005	25.63	25.86	25.50	25.71	12,762,891	-0.06(-0.24%)
May 23, 2005	25.79	26.16	25.58	25.77	19,411,222	-0.10(-0.37%)
May 20, 2005	25.38	25.99	25.18	25.87	19,866,318	+0.50(+1.97%)
May 19, 2005	25.10	25.56	24.91	25.37	20,568,576	+0.04(+0.16%)
May 18, 2005	25.11	25.78	25.01	25.33	24,711,498	+0.32(+1.27%)
May 17, 2005	24.21	25.02	24.21	25.01	14,755,032	+0.52(+2.12%)
May 16, 2005	24.28	24.59	24.12	24.49	11,480,865	+0.03(+0.11%)
May 13, 2005	24.48	24.81	24.25	24.46	24,238,148	-0.27(-1.09%)
May 12, 2005	24.92	25.22	24.57	24.73	14,716,054	-0.32(-1.27%)
May 11, 2005	24.66	25.16	24.39	25.05	15,725,075	+0.39(+1.57%)
May 10, 2005	24.70	24.93	24.44	24.66	13,255,554	-0.31(-1.25%)
May 09, 2005	24.60	25.18	24.42	24.98	19,552,438	+0.32(+1.29%)
May 06, 2005	24.55	24.82	24.50	24.66	15,266,379	+0.29(+1.19%)
May 05, 2005	24.62	24.85	24.22	24.37	16,542,590	-0.34(-1.37%)
May 04, 2005	24.16	24.78	24.05	24.71	16,365,093	+0.68(+2.83%)
May 03, 2005	24.32	24.42	23.92	24.03	17,904,184	-0.26(-1.08%)

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.