Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.10	30.15	29.80	29.80	38,700	-0.18(-0.60%)
Jul 28, 2005	30.10	30.18	29.88	29.98	55,000	-0.05(-0.17%)
Jul 27, 2005	29.40	30.09	29.10	30.03	64,800	+0.71(+2.42%)
Jul 26, 2005	29.40	29.45	29.20	29.32	18,400	+0.07(+0.24%)
Jul 25, 2005	28.96	29.25	28.93	29.25	71,800	+0.19(+0.65%)
Jul 22, 2005	28.90	29.14	28.84	29.06	55,900	+0.21(+0.73%)
Jul 21, 2005	29.50	29.50	28.75	28.85	46,800	-0.65(-2.20%)
Jul 20, 2005	29.06	29.60	28.97	29.50	41,100	+0.49(+1.69%)
Jul 19, 2005	29.08	29.20	28.98	29.01	31,400	-0.02(-0.07%)
Jul 18, 2005	29.00	29.08	28.82	29.03	60,400	-0.16(-0.55%)
Jul 15, 2005	28.97	29.26	28.97	29.19	36,900	+0.19(+0.66%)
Jul 14, 2005	29.90	29.97	29.00	29.00	74,400	-0.80(-2.68%)
Jul 13, 2005	29.90	29.91	29.60	29.80	35,200	-0.02(-0.07%)
Jul 12, 2005	29.92	30.00	29.64	29.82	77,500	-0.03(-0.10%)
Jul 11, 2005	29.10	30.00	29.10	29.85	83,400	+0.85(+2.93%)
Jul 08, 2005	29.05	29.14	28.95	29.00	58,400	+0.00(+0.00%)
Jul 07, 2005	29.04	29.20	28.88	29.00	39,200	-0.24(-0.82%)
Jul 06, 2005	29.34	29.34	29.04	29.24	212,400	-0.10(-0.34%)
Jul 05, 2005	28.99	29.34	28.99	29.34	53,500	+0.35(+1.21%)
Jul 01, 2005	29.35	29.35	28.71	28.99	26,600	-0.29(-0.99%)
Jun 30, 2005	29.25	29.28	28.85	29.28	59,800	+0.13(+0.45%)
Jun 29, 2005	29.00	29.15	28.92	29.15	29,800	+0.20(+0.69%)
Jun 28, 2005	28.53	28.95	28.43	28.95	97,500	+0.62(+2.19%)
Jun 27, 2005	28.70	28.70	28.23	28.33	34,400	-0.02(-0.07%)
Jun 24, 2005	28.50	28.73	28.08	28.35	44,000	-0.05(-0.18%)
Jun 23, 2005	28.75	28.90	28.30	28.40	104,400	-0.53(-1.83%)
Jun 22, 2005	28.40	28.98	28.40	28.93	73,200	+0.61(+2.15%)
Jun 21, 2005	28.65	28.96	28.31	28.32	106,000	-0.48(-1.67%)
Jun 20, 2005	28.75	28.99	28.30	28.80	151,800	-0.10(-0.35%)
Jun 17, 2005	28.97	29.01	28.80	28.90	101,200	+0.13(+0.45%)
Jun 16, 2005	28.70	28.77	28.52	28.77	90,700	-0.27(-0.93%)
Jun 15, 2005	29.07	29.07	28.80	29.04	61,400	-0.03(-0.10%)
Jun 14, 2005	28.90	29.07	28.87	29.07	25,900	+0.17(+0.59%)
Jun 13, 2005	29.00	29.12	28.78	28.90	38,900	-0.10(-0.34%)
Jun 10, 2005	28.85	29.00	28.72	29.00	72,300	+0.15(+0.52%)
Jun 09, 2005	28.52	28.94	28.39	28.85	46,600	+0.25(+0.87%)
Jun 08, 2005	28.80	29.04	28.60	28.60	13,900	-0.20(-0.69%)
Jun 07, 2005	28.57	29.25	28.57	28.80	63,600	+0.36(+1.27%)
Jun 06, 2005	28.35	28.59	28.30	28.44	43,000	+0.14(+0.49%)
Jun 03, 2005	28.10	28.34	28.10	28.30	62,700	+0.21(+0.75%)
Jun 02, 2005	27.95	28.20	27.95	28.09	62,000	-0.02(-0.07%)
Jun 01, 2005	27.70	28.15	27.70	28.11	48,900	+0.36(+1.30%)
May 31, 2005	27.90	28.05	27.75	27.75	35,300	-0.19(-0.68%)
May 27, 2005	27.73	27.97	27.50	27.94	31,200	+0.29(+1.05%)
May 26, 2005	27.65	27.82	27.62	27.65	39,000	+0.00(+0.00%)
May 25, 2005	27.85	27.87	27.53	27.65	47,700	-0.35(-1.25%)
May 24, 2005	28.59	28.59	28.00	28.00	68,200	-0.58(-2.03%)
May 23, 2005	28.49	28.80	28.39	28.58	115,200	+0.49(+1.74%)
May 20, 2005	27.76	28.10	27.31	28.09	70,600	+0.34(+1.23%)
May 19, 2005	27.45	27.93	27.15	27.75	132,600	+0.38(+1.39%)
May 18, 2005	27.18	27.37	27.00	27.37	208,300	+0.32(+1.18%)
May 17, 2005	26.75	27.10	26.55	27.05	157,300	+0.55(+2.08%)
May 16, 2005	25.65	26.68	25.65	26.50	135,100	+0.05(+0.19%)
May 13, 2005	27.55	27.55	26.20	26.45	305,000	-1.20(-4.34%)
May 12, 2005	28.02	28.15	27.52	27.65	25,600	-0.55(-1.95%)
May 11, 2005	28.00	28.30	27.60	28.20	24,400	+0.05(+0.18%)
May 10, 2005	27.90	28.15	27.78	28.15	34,500	+0.15(+0.54%)
May 09, 2005	27.82	28.05	27.80	28.00	30,100	+0.18(+0.65%)
May 06, 2005	28.06	28.06	27.73	27.82	30,100	-0.23(-0.82%)
May 05, 2005	27.99	28.45	27.91	28.05	58,400	+0.08(+0.29%)
May 04, 2005	27.93	28.00	27.90	27.97	13,600	+0.14(+0.50%)
May 03, 2005	28.15	28.15	27.67	27.83	21,200	-0.26(-0.93%)

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.