Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.80	28.15	27.70	27.81	663,838	+0.06(+0.22%)
Jul 28, 2005	27.21	28.25	26.92	27.75	1,767,008	+0.45(+1.65%)
Jul 27, 2005	27.34	27.52	27.19	27.30	802,022	-0.01(-0.04%)
Jul 26, 2005	27.29	27.55	27.19	27.31	311,526	+0.03(+0.11%)
Jul 25, 2005	27.50	27.69	27.00	27.28	478,660	-0.17(-0.62%)
Jul 22, 2005	27.82	27.83	27.22	27.45	570,647	-0.32(-1.15%)
Jul 21, 2005	27.20	28.39	27.19	27.77	1,384,699	+0.87(+3.23%)
Jul 20, 2005	27.00	27.18	26.72	26.90	689,023	-0.39(-1.43%)
Jul 19, 2005	27.32	27.46	27.05	27.29	610,240	+0.09(+0.33%)
Jul 18, 2005	27.09	27.30	26.95	27.20	430,482	+0.09(+0.33%)
Jul 15, 2005	27.25	27.30	26.92	27.11	653,318	-0.14(-0.51%)
Jul 14, 2005	27.30	27.56	26.97	27.25	999,821	+0.06(+0.22%)
Jul 13, 2005	27.81	27.97	27.16	27.19	1,336,778	-0.69(-2.47%)
Jul 12, 2005	27.82	28.23	27.63	27.88	744,727	+0.03(+0.11%)
Jul 11, 2005	27.54	28.41	27.18	27.85	1,269,429	+0.45(+1.64%)
Jul 08, 2005	27.30	27.56	27.05	27.40	728,288	+0.16(+0.59%)
Jul 07, 2005	27.00	27.40	26.80	27.24	1,186,539	+0.19(+0.70%)
Jul 06, 2005	27.31	27.40	27.03	27.05	727,456	-0.25(-0.92%)
Jul 05, 2005	27.46	27.66	27.27	27.30	706,500	-0.29(-1.05%)
Jul 01, 2005	28.00	28.20	27.48	27.59	693,200	-0.31(-1.11%)
Jun 30, 2005	28.28	28.51	27.85	27.90	626,873	-0.24(-0.85%)
Jun 29, 2005	28.81	28.91	28.07	28.14	603,414	-0.63(-2.19%)
Jun 28, 2005	28.49	29.03	28.44	28.77	787,393	+0.37(+1.30%)
Jun 27, 2005	29.33	29.33	28.08	28.40	941,906	-1.02(-3.47%)
Jun 24, 2005	29.81	30.13	29.30	29.42	782,922	-0.30(-1.01%)
Jun 23, 2005	30.20	30.70	29.70	29.72	1,424,155	-0.38(-1.26%)
Jun 22, 2005	29.70	30.25	29.43	30.10	1,076,396	+0.09(+0.30%)
Jun 21, 2005	28.99	30.16	28.91	30.01	2,114,137	+1.16(+4.02%)
Jun 20, 2005	29.10	29.35	28.49	28.85	1,101,894	-0.26(-0.89%)
Jun 17, 2005	30.06	30.07	29.01	29.11	811,951	-0.65(-2.18%)
Jun 16, 2005	29.09	29.98	28.94	29.76	955,922	+0.73(+2.51%)
Jun 15, 2005	29.72	29.80	28.61	29.03	835,648	-0.63(-2.12%)
Jun 14, 2005	29.80	30.07	29.60	29.66	632,574	-0.20(-0.67%)
Jun 13, 2005	29.83	30.78	29.52	29.86	1,596,349	-0.04(-0.13%)
Jun 10, 2005	29.90	30.48	29.49	29.90	1,158,147	+0.00(+0.00%)
Jun 09, 2005	29.88	30.16	29.42	29.90	1,352,509	+0.02(+0.07%)
Jun 08, 2005	31.17	31.49	29.79	29.88	1,335,176	-0.89(-2.89%)
Jun 07, 2005	31.05	31.80	30.62	30.77	2,062,660	-0.04(-0.13%)
Jun 06, 2005	30.50	30.97	29.78	30.81	2,707,941	+0.00(+0.00%)
Jun 03, 2005	28.85	30.99	28.60	30.81	5,448,075	+2.16(+7.54%)
Jun 02, 2005	28.08	29.01	28.08	28.65	2,075,825	+0.50(+1.78%)
Jun 01, 2005	27.90	28.60	27.90	28.15	1,442,042	+0.32(+1.15%)
May 31, 2005	27.98	28.27	27.75	27.83	722,453	-0.19(-0.68%)
May 27, 2005	27.65	28.85	27.52	28.02	2,157,798	+0.25(+0.90%)
May 26, 2005	27.66	28.00	27.48	27.77	936,272	+0.37(+1.35%)
May 25, 2005	28.19	28.19	27.21	27.40	925,888	-0.65(-2.32%)
May 24, 2005	28.48	28.55	27.91	28.05	1,001,700	-0.46(-1.61%)
May 23, 2005	28.90	29.00	28.50	28.51	863,058	-0.39(-1.35%)
May 20, 2005	29.18	29.21	28.59	28.90	833,588	-0.33(-1.13%)
May 19, 2005	29.00	29.35	28.78	29.23	621,963	+0.33(+1.14%)
May 18, 2005	28.75	28.99	28.31	28.90	959,800	+0.20(+0.70%)
May 17, 2005	28.53	28.74	28.19	28.70	803,849	+0.39(+1.38%)
May 16, 2005	28.19	28.53	28.00	28.31	589,504	+0.22(+0.78%)
May 13, 2005	28.04	28.25	27.80	28.09	675,496	+0.12(+0.43%)
May 12, 2005	28.47	28.48	27.90	27.97	651,803	-0.39(-1.38%)
May 11, 2005	28.38	28.66	28.23	28.36	762,697	-0.02(-0.07%)
May 10, 2005	28.49	29.14	27.96	28.38	1,404,912	-0.22(-0.77%)
May 09, 2005	28.61	28.96	28.32	28.60	1,262,802	+0.54(+1.92%)
May 06, 2005	26.71	28.31	26.50	28.06	3,650,605	-0.24(-0.85%)
May 05, 2005	28.59	29.00	28.13	28.30	1,939,834	-0.19(-0.67%)
May 04, 2005	28.90	29.56	28.08	28.49	1,957,705	-0.46(-1.59%)
May 03, 2005	27.37	29.75	27.05	28.95	4,441,722	+1.61(+5.89%)

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.