Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.87	25.94	25.65	25.76	1,939,798	-0.06(-0.24%)
Jul 28, 2005	25.61	25.87	25.58	25.82	2,040,391	+0.15(+0.59%)
Jul 27, 2005	25.65	25.83	25.57	25.67	1,871,251	+0.01(+0.04%)
Jul 26, 2005	26.01	26.10	25.56	25.66	2,522,131	-0.34(-1.31%)
Jul 25, 2005	26.04	26.27	25.92	26.00	1,111,521	-0.08(-0.31%)
Jul 22, 2005	25.96	26.30	25.85	26.08	2,618,542	+0.12(+0.45%)
Jul 21, 2005	26.40	26.54	25.84	25.96	4,538,232	-0.94(-3.50%)
Jul 20, 2005	26.87	26.97	26.71	26.91	2,064,669	+0.03(+0.12%)
Jul 19, 2005	26.82	26.90	26.72	26.87	2,073,476	+0.12(+0.45%)
Jul 18, 2005	26.82	26.90	26.56	26.75	1,896,938	-0.11(-0.40%)
Jul 15, 2005	27.05	27.07	26.80	26.86	1,392,034	+0.01(+0.03%)
Jul 14, 2005	26.75	26.91	26.73	26.85	1,469,030	+0.13(+0.50%)
Jul 13, 2005	26.88	26.95	26.71	26.72	1,606,268	-0.19(-0.70%)
Jul 12, 2005	26.99	27.04	26.88	26.91	1,806,286	-0.02(-0.07%)
Jul 11, 2005	26.93	27.34	26.81	26.92	2,172,237	-0.04(-0.17%)
Jul 08, 2005	26.73	27.05	26.66	26.97	1,441,695	+0.21(+0.77%)
Jul 07, 2005	26.60	26.86	26.56	26.76	2,169,338	-0.13(-0.47%)
Jul 06, 2005	26.94	27.01	26.75	26.89	1,365,135	-0.01(-0.03%)
Jul 05, 2005	26.98	27.08	26.80	26.90	1,912,462	-0.18(-0.66%)
Jul 01, 2005	26.99	27.20	26.99	27.08	2,380,432	+0.03(+0.10%)
Jun 30, 2005	26.74	27.09	26.74	27.05	1,933,189	+0.22(+0.84%)
Jun 29, 2005	26.59	26.94	26.48	26.82	2,518,324	+0.08(+0.30%)
Jun 28, 2005	26.73	26.87	26.52	26.74	2,575,944	+0.11(+0.40%)
Jun 27, 2005	26.62	26.79	26.56	26.64	1,980,466	-0.14(-0.54%)
Jun 24, 2005	26.55	26.86	26.53	26.78	2,589,051	+0.19(+0.71%)
Jun 23, 2005	26.68	26.76	26.43	26.59	2,673,472	-0.01(-0.03%)
Jun 22, 2005	26.50	26.68	26.33	26.60	7,757,209	-0.42(-1.56%)
Jun 21, 2005	27.00	27.21	26.90	27.02	1,598,923	+0.04(+0.13%)
Jun 20, 2005	27.16	27.26	26.95	26.99	1,378,465	+0.11(+0.40%)
Jun 17, 2005	27.38	27.38	26.84	26.88	1,916,560	-0.07(-0.27%)
Jun 16, 2005	27.04	27.15	26.89	26.95	1,536,895	-0.12(-0.43%)
Jun 15, 2005	27.35	27.35	26.76	27.07	1,663,826	-0.12(-0.43%)
Jun 14, 2005	26.87	27.28	26.79	27.18	1,673,709	+0.45(+1.68%)
Jun 13, 2005	26.08	26.81	26.08	26.74	1,171,384	+0.59(+2.26%)
Jun 10, 2005	26.23	26.23	26.00	26.14	2,109,463	-0.04(-0.17%)
Jun 09, 2005	26.41	26.66	26.11	26.19	1,490,878	-0.23(-0.88%)
Jun 08, 2005	26.65	26.66	26.41	26.42	1,437,410	-0.09(-0.34%)
Jun 07, 2005	26.46	26.94	26.46	26.51	1,359,407	-0.08(-0.30%)
Jun 06, 2005	26.85	26.96	26.43	26.59	1,072,115	-0.30(-1.10%)
Jun 03, 2005	26.90	27.10	26.82	26.89	1,370,498	+0.03(+0.10%)
Jun 02, 2005	26.23	26.91	26.23	26.86	1,847,364	+0.50(+1.91%)
Jun 01, 2005	26.14	26.51	26.11	26.36	1,385,715	+0.15(+0.58%)
May 31, 2005	26.00	26.29	25.74	26.21	2,038,184	+0.15(+0.59%)
May 27, 2005	26.03	26.11	25.88	26.05	517,718	-0.05(-0.21%)
May 26, 2005	25.94	26.12	25.78	26.11	935,219	+0.14(+0.55%)
May 25, 2005	25.87	26.01	25.80	25.96	1,466,383	-0.52(-1.96%)
May 24, 2005	26.21	26.64	26.11	26.48	1,277,800	+0.20(+0.75%)
May 23, 2005	26.68	26.68	26.22	26.29	1,059,495	-0.40(-1.51%)
May 20, 2005	26.64	26.82	26.47	26.69	980,926	+0.06(+0.24%)
May 19, 2005	26.50	26.73	26.33	26.63	1,201,522	+0.26(+0.99%)
May 18, 2005	26.41	26.48	26.19	26.37	1,949,815	+0.39(+1.52%)
May 17, 2005	25.41	26.02	25.35	25.97	1,521,937	+0.43(+1.69%)
May 16, 2005	25.73	25.86	25.43	25.54	1,328,117	-0.30(-1.18%)
May 13, 2005	25.25	25.95	25.12	25.85	2,830,112	+0.72(+2.86%)
May 12, 2005	25.30	25.46	25.05	25.13	2,362,338	-0.16(-0.64%)
May 11, 2005	25.43	25.60	25.15	25.29	1,363,428	-0.11(-0.42%)
May 10, 2005	25.29	25.50	25.15	25.40	2,067,494	+0.06(+0.25%)
May 09, 2005	25.05	25.40	24.89	25.34	1,325,240	+0.29(+1.15%)
May 06, 2005	26.03	26.10	24.45	25.05	5,183,384	-0.95(-3.66%)
May 05, 2005	26.73	26.82	25.79	26.00	4,044,317	-0.78(-2.91%)
May 04, 2005	26.25	26.88	26.16	26.78	1,746,120	+0.57(+2.16%)
May 03, 2005	25.86	26.24	25.86	26.21	1,239,483	+0.20(+0.76%)

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.