Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.80	27.97	27.51	27.69	978,062	-0.16(-0.57%)
Jul 28, 2005	27.89	28.06	27.62	27.84	872,412	-0.04(-0.16%)
Jul 27, 2005	28.06	28.12	27.73	27.89	663,843	-0.18(-0.63%)
Jul 26, 2005	28.23	28.31	27.96	28.06	1,043,866	-0.24(-0.84%)
Jul 25, 2005	27.91	28.78	27.87	28.30	1,586,576	+0.38(+1.35%)
Jul 22, 2005	27.60	27.92	27.49	27.92	1,212,815	+0.18(+0.63%)
Jul 21, 2005	28.81	28.81	27.70	27.75	917,723	-0.47(-1.65%)
Jul 20, 2005	27.62	28.29	27.46	28.21	1,007,548	+0.51(+1.84%)
Jul 19, 2005	27.42	27.81	27.35	27.70	837,916	+0.34(+1.25%)
Jul 18, 2005	27.41	27.54	27.33	27.36	301,353	-0.04(-0.16%)
Jul 15, 2005	27.56	27.59	27.36	27.41	500,928	-0.17(-0.61%)
Jul 14, 2005	27.53	27.75	27.49	27.57	754,580	+0.06(+0.22%)
Jul 13, 2005	27.62	27.74	27.38	27.51	436,376	-0.14(-0.51%)
Jul 12, 2005	27.65	27.89	27.55	27.65	648,132	-0.11(-0.41%)
Jul 11, 2005	27.59	27.79	27.48	27.77	632,877	+0.20(+0.73%)
Jul 08, 2005	26.97	27.62	26.90	27.56	1,156,233	+0.58(+2.15%)
Jul 07, 2005	26.83	27.15	26.76	26.98	1,204,277	-0.04(-0.16%)
Jul 06, 2005	26.92	27.17	26.90	27.03	1,295,468	-0.12(-0.45%)
Jul 05, 2005	27.23	27.30	27.11	27.15	1,226,363	-0.14(-0.51%)
Jul 01, 2005	27.62	27.83	27.24	27.29	810,365	-0.07(-0.26%)
Jun 30, 2005	27.63	27.92	27.33	27.36	1,246,628	-0.27(-0.99%)
Jun 29, 2005	27.54	27.70	27.41	27.63	868,655	+0.21(+0.77%)
Jun 28, 2005	27.42	27.45	27.28	27.42	612,043	-0.01(-0.03%)
Jun 27, 2005	27.27	27.43	27.19	27.43	757,881	+0.13(+0.48%)
Jun 24, 2005	27.39	27.47	27.28	27.30	1,137,107	-0.09(-0.32%)
Jun 23, 2005	27.76	27.81	27.29	27.39	1,333,949	-0.63(-2.26%)
Jun 22, 2005	28.06	28.20	27.98	28.02	742,967	-0.03(-0.09%)
Jun 21, 2005	28.19	28.34	27.89	28.05	1,199,609	-0.16(-0.56%)
Jun 20, 2005	28.15	28.37	28.12	28.20	1,204,390	-0.04(-0.16%)
Jun 17, 2005	28.24	28.37	28.08	28.25	2,281,842	+0.01(+0.03%)
Jun 16, 2005	26.82	28.79	26.61	28.24	4,689,827	+1.24(+4.59%)
Jun 15, 2005	27.27	27.30	26.93	27.00	686,271	-0.20(-0.74%)
Jun 14, 2005	27.23	27.26	27.11	27.20	1,071,986	-0.03(-0.10%)
Jun 13, 2005	27.12	27.41	27.09	27.23	1,176,839	+0.18(+0.65%)
Jun 10, 2005	27.05	27.10	26.89	27.05	1,082,005	+0.00(+0.00%)
Jun 09, 2005	27.04	27.19	26.90	27.05	1,026,561	+0.03(+0.10%)
Jun 08, 2005	27.21	27.30	27.03	27.03	830,288	-0.07(-0.26%)
Jun 07, 2005	27.12	27.32	27.05	27.10	715,188	-0.06(-0.23%)
Jun 06, 2005	27.14	27.33	27.08	27.16	898,710	-0.02(-0.06%)
Jun 03, 2005	27.27	27.44	27.13	27.18	659,176	-0.20(-0.74%)
Jun 02, 2005	27.47	27.57	27.27	27.38	975,102	-0.16(-0.57%)
Jun 01, 2005	27.49	27.61	27.38	27.54	1,335,884	-0.02(-0.06%)
May 31, 2005	27.63	27.70	27.53	27.55	866,605	-0.20(-0.73%)
May 27, 2005	27.82	27.85	27.65	27.76	1,142,230	-0.04(-0.13%)
May 26, 2005	27.68	27.88	27.60	27.79	1,726,836	-0.23(-0.82%)
May 25, 2005	28.37	28.51	27.91	28.02	1,605,247	-0.54(-1.91%)
May 24, 2005	28.63	28.77	28.14	28.56	1,226,477	-0.35(-1.21%)
May 23, 2005	28.84	29.06	28.72	28.92	839,851	+0.11(+0.37%)
May 20, 2005	29.19	29.25	28.78	28.81	759,589	-0.33(-1.15%)
May 19, 2005	29.24	29.47	29.07	29.14	667,942	-0.10(-0.33%)
May 18, 2005	29.51	29.80	29.13	29.24	1,036,921	-0.21(-0.72%)
May 17, 2005	28.78	29.56	28.63	29.45	1,591,016	+0.54(+1.85%)
May 16, 2005	28.70	28.98	28.63	28.92	603,049	+0.18(+0.61%)
May 13, 2005	28.77	28.85	28.41	28.74	635,381	+0.03(+0.09%)
May 12, 2005	27.74	29.18	27.74	28.71	740,121	+0.21(+0.74%)
May 11, 2005	29.21	29.21	28.45	28.50	1,184,923	-0.59(-2.02%)
May 10, 2005	29.03	29.22	29.00	29.09	656,443	-0.16(-0.54%)
May 09, 2005	29.18	29.39	29.14	29.25	717,010	-0.03(-0.09%)
May 06, 2005	29.56	29.58	29.12	29.28	546,922	-0.06(-0.21%)
May 05, 2005	29.31	29.44	29.14	29.34	664,526	+0.03(+0.09%)
May 04, 2005	29.12	29.41	28.92	29.31	1,096,349	+0.37(+1.27%)
May 03, 2005	28.93	29.07	28.71	28.94	1,059,349	-0.18(-0.60%)

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.