Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.76	31.40	30.75	31.24	6,064,662	+0.69(+2.25%)
Jul 28, 2005	30.12	30.59	30.01	30.55	6,865,852	+1.16(+3.96%)
Jul 27, 2005	29.09	29.40	29.01	29.38	3,392,619	+0.42(+1.45%)
Jul 26, 2005	28.92	29.08	28.81	28.96	2,052,229	+0.05(+0.17%)
Jul 25, 2005	29.09	29.20	28.82	28.91	1,625,633	-0.24(-0.83%)
Jul 22, 2005	29.01	29.23	28.84	29.16	2,434,856	+0.09(+0.32%)
Jul 21, 2005	29.43	29.44	28.96	29.06	3,587,104	-0.45(-1.51%)
Jul 20, 2005	29.45	29.74	29.31	29.51	2,294,066	-0.12(-0.41%)
Jul 19, 2005	29.59	29.73	29.34	29.63	2,451,627	+0.18(+0.63%)
Jul 18, 2005	29.43	29.55	29.30	29.45	1,884,663	+0.03(+0.10%)
Jul 15, 2005	29.23	29.46	29.23	29.42	2,605,945	+0.19(+0.66%)
Jul 14, 2005	29.20	29.42	29.13	29.23	3,011,543	+0.26(+0.91%)
Jul 13, 2005	28.91	29.06	28.82	28.96	3,265,077	-0.12(-0.41%)
Jul 12, 2005	29.04	29.19	28.86	29.09	4,036,531	+0.05(+0.17%)
Jul 11, 2005	28.60	29.08	28.50	29.04	5,451,473	+0.63(+2.22%)
Jul 08, 2005	28.52	28.53	28.13	28.40	6,076,500	-0.30(-1.04%)
Jul 07, 2005	28.17	28.70	27.99	28.70	3,208,987	+0.26(+0.92%)
Jul 06, 2005	28.47	28.63	28.42	28.44	2,443,593	-0.14(-0.50%)
Jul 05, 2005	27.99	28.65	27.96	28.58	2,824,106	+0.48(+1.72%)
Jul 01, 2005	28.11	28.21	28.01	28.10	2,067,309	+0.05(+0.18%)
Jun 30, 2005	28.31	28.42	28.04	28.05	5,562,526	-0.24(-0.85%)
Jun 29, 2005	27.77	28.31	27.76	28.29	5,180,746	+0.68(+2.47%)
Jun 28, 2005	27.39	27.62	27.14	27.61	2,148,626	+0.23(+0.86%)
Jun 27, 2005	27.01	27.50	26.94	27.38	2,887,243	+0.30(+1.10%)
Jun 24, 2005	27.16	27.36	27.06	27.08	1,945,122	-0.14(-0.52%)
Jun 23, 2005	27.50	27.51	27.16	27.22	2,183,295	-0.28(-1.01%)
Jun 22, 2005	27.57	27.70	27.38	27.50	2,954,607	-0.07(-0.26%)
Jun 21, 2005	27.60	27.71	27.50	27.57	1,523,458	-0.01(-0.05%)
Jun 20, 2005	27.51	27.67	27.36	27.58	1,607,735	-0.01(-0.05%)
Jun 17, 2005	27.83	27.84	27.56	27.60	3,410,799	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.56	27.62	1,709,064	-0.13(-0.46%)
Jun 15, 2005	27.82	27.84	27.50	27.75	1,961,893	+0.04(+0.15%)
Jun 14, 2005	27.57	27.87	27.54	27.71	2,345,647	+0.13(+0.49%)
Jun 13, 2005	27.71	27.78	27.51	27.57	2,573,672	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.67	27.78	4,831,379	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.33	27.86	4,596,307	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.34	27.42	5,105,207	+0.06(+0.23%)
Jun 07, 2005	27.21	27.57	27.12	27.36	2,669,646	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.12	27.19	3,113,859	-0.04(-0.16%)
Jun 03, 2005	27.21	27.38	27.09	27.23	3,177,278	+0.02(+0.08%)
Jun 02, 2005	27.08	27.28	26.94	27.21	3,008,584	+0.13(+0.50%)
Jun 01, 2005	26.89	27.16	26.89	27.08	2,779,572	+0.20(+0.74%)
May 31, 2005	27.14	27.14	26.86	26.88	3,509,874	-0.19(-0.71%)
May 27, 2005	27.12	27.17	26.96	27.07	1,893,542	+0.06(+0.21%)
May 26, 2005	26.90	27.10	26.84	27.01	2,380,598	+0.20(+0.74%)
May 25, 2005	26.86	26.93	26.69	26.81	3,210,678	-0.04(-0.13%)
May 24, 2005	26.93	27.09	26.80	26.85	4,292,884	+0.01(+0.05%)
May 23, 2005	26.79	27.10	26.64	26.84	3,366,547	+0.30(+1.12%)
May 20, 2005	26.91	26.91	26.50	26.54	3,937,457	-0.37(-1.37%)
May 19, 2005	26.79	26.96	26.67	26.91	3,649,395	+0.17(+0.64%)
May 18, 2005	26.91	27.08	26.68	26.74	8,682,023	-0.16(-0.61%)
May 17, 2005	26.55	26.96	26.39	26.90	3,267,191	+0.18(+0.69%)
May 16, 2005	26.41	26.74	26.11	26.72	2,668,519	+0.27(+1.02%)
May 13, 2005	26.96	26.96	26.25	26.45	3,665,038	-0.44(-1.64%)
May 12, 2005	27.05	27.21	26.86	26.89	3,155,292	-0.19(-0.71%)
May 11, 2005	26.76	27.14	26.59	27.08	3,216,174	+0.32(+1.19%)
May 10, 2005	26.84	27.11	26.59	26.76	3,453,220	-0.35(-1.31%)
May 09, 2005	26.97	27.11	26.79	27.11	3,063,406	+0.21(+0.76%)
May 06, 2005	27.11	27.15	26.84	26.91	3,504,095	-0.12(-0.45%)
May 05, 2005	26.86	27.11	26.64	27.03	3,695,902	+0.21(+0.77%)
May 04, 2005	26.25	27.08	26.22	26.82	5,520,952	+0.66(+2.52%)
May 03, 2005	26.26	26.36	25.79	26.16	6,535,792	+0.63(+2.47%)

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.