Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.97	28.71	27.97	28.44	528,244	+0.36(+1.27%)
Jul 28, 2005	27.40	28.16	27.36	28.08	498,284	+0.71(+2.59%)
Jul 27, 2005	28.01	28.01	27.27	27.37	720,882	-0.56(-2.02%)
Jul 26, 2005	28.16	28.24	27.74	27.94	471,609	-0.21(-0.76%)
Jul 25, 2005	28.50	28.59	28.04	28.15	565,300	-0.35(-1.23%)
Jul 22, 2005	28.31	28.55	28.26	28.50	458,205	+0.22(+0.78%)
Jul 21, 2005	28.80	28.80	28.23	28.28	376,472	-0.37(-1.30%)
Jul 20, 2005	28.23	28.77	28.10	28.65	486,195	+0.26(+0.91%)
Jul 19, 2005	28.36	28.77	27.60	28.39	575,418	+0.08(+0.30%)
Jul 18, 2005	28.63	28.79	28.26	28.31	308,799	-0.32(-1.12%)
Jul 15, 2005	28.45	28.70	28.13	28.63	260,311	+0.17(+0.59%)
Jul 14, 2005	28.03	28.58	27.89	28.46	435,735	+0.37(+1.33%)
Jul 13, 2005	27.82	28.16	27.65	28.09	292,242	+0.19(+0.68%)
Jul 12, 2005	27.62	28.01	27.21	27.90	398,811	+0.27(+0.99%)
Jul 11, 2005	27.51	27.78	27.47	27.62	527,850	+0.11(+0.39%)
Jul 08, 2005	27.43	27.55	27.21	27.52	771,604	+0.24(+0.86%)
Jul 07, 2005	27.40	27.43	27.08	27.28	693,813	-0.12(-0.44%)
Jul 06, 2005	27.04	27.40	26.94	27.40	600,516	+0.27(+1.01%)
Jul 05, 2005	26.95	27.15	26.57	27.13	322,334	+0.36(+1.34%)
Jul 01, 2005	26.41	27.13	26.41	26.77	293,162	+0.43(+1.62%)
Jun 30, 2005	26.60	26.79	26.35	26.35	367,405	-0.18(-0.66%)
Jun 29, 2005	26.54	26.67	26.35	26.52	377,261	-0.01(-0.03%)
Jun 28, 2005	26.21	26.73	26.21	26.53	445,853	+0.36(+1.37%)
Jun 27, 2005	26.25	26.25	25.89	26.17	630,739	-0.02(-0.06%)
Jun 24, 2005	26.98	26.99	26.19	26.19	2,390,502	-0.83(-3.07%)
Jun 23, 2005	27.02	27.05	26.91	27.02	676,205	+0.02(+0.06%)
Jun 22, 2005	26.79	27.05	26.79	27.00	529,426	+0.19(+0.71%)
Jun 21, 2005	26.75	26.92	26.66	26.81	228,774	+0.08(+0.31%)
Jun 20, 2005	26.65	26.93	26.65	26.73	322,202	+0.08(+0.31%)
Jun 17, 2005	26.71	27.24	26.58	26.64	395,394	+0.12(+0.46%)
Jun 16, 2005	26.18	26.61	26.10	26.52	474,237	+0.46(+1.78%)
Jun 15, 2005	25.99	26.10	25.71	26.06	295,396	+0.11(+0.41%)
Jun 14, 2005	26.06	26.06	25.77	25.95	443,882	-0.05(-0.20%)
Jun 13, 2005	25.09	26.19	25.09	26.00	691,579	+0.91(+3.64%)
Jun 10, 2005	25.61	25.80	24.98	25.09	642,040	-0.49(-1.90%)
Jun 09, 2005	25.72	25.77	25.40	25.58	670,029	-0.08(-0.30%)
Jun 08, 2005	25.55	25.71	25.36	25.65	395,263	+0.08(+0.33%)
Jun 07, 2005	25.42	25.75	25.31	25.57	1,150,968	+0.24(+0.93%)
Jun 06, 2005	25.59	25.78	25.27	25.33	632,447	-0.11(-0.42%)
Jun 03, 2005	25.83	25.83	25.35	25.44	655,049	-0.37(-1.44%)
Jun 02, 2005	25.91	26.02	25.76	25.81	408,009	-0.05(-0.21%)
Jun 01, 2005	25.62	25.94	25.61	25.87	409,717	+0.10(+0.38%)
May 31, 2005	26.06	26.06	25.63	25.77	452,555	-0.30(-1.14%)
May 27, 2005	25.98	26.10	25.88	26.06	496,575	+0.08(+0.29%)
May 26, 2005	25.49	26.06	25.49	25.99	531,398	+0.60(+2.37%)
May 25, 2005	26.06	26.12	25.27	25.39	854,389	-0.64(-2.46%)
May 24, 2005	26.67	26.67	25.49	26.03	936,910	-0.64(-2.40%)
May 23, 2005	26.76	26.89	26.62	26.67	459,651	-0.09(-0.34%)
May 20, 2005	26.71	26.89	26.37	26.76	256,106	-0.03(-0.11%)
May 19, 2005	26.72	26.83	26.52	26.79	379,232	+0.08(+0.31%)
May 18, 2005	26.10	26.70	26.10	26.70	467,798	+0.81(+3.15%)
May 17, 2005	25.95	26.10	25.84	25.89	514,578	-0.03(-0.12%)
May 16, 2005	25.65	25.94	25.62	25.92	561,358	+0.32(+1.25%)
May 13, 2005	25.78	25.91	25.58	25.60	464,381	-0.17(-0.65%)
May 12, 2005	26.10	26.25	25.77	25.77	589,741	-0.27(-1.05%)
May 11, 2005	25.97	26.09	25.68	26.04	783,562	+0.05(+0.18%)
May 10, 2005	26.08	26.11	25.81	26.00	475,025	-0.11(-0.44%)
May 09, 2005	26.10	26.19	25.71	26.11	372,267	+0.25(+0.97%)
May 06, 2005	25.91	26.05	25.78	25.86	344,672	+0.11(+0.44%)
May 05, 2005	26.03	26.25	25.72	25.75	501,832	-0.21(-0.82%)
May 04, 2005	25.19	26.13	25.19	25.96	837,175	+0.78(+3.11%)
May 03, 2005	24.92	25.23	24.89	25.17	1,123,898	-0.02(-0.06%)

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.