Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.35	28.37	27.90	27.90	8,819,516	-0.28(-1.01%)
Jul 28, 2005	28.36	28.36	28.00	28.18	9,739,037	+0.14(+0.48%)
Jul 27, 2005	27.84	28.14	27.80	28.05	7,120,976	+0.31(+1.11%)
Jul 26, 2005	27.92	27.99	27.74	27.74	6,878,934	-0.58(-2.06%)
Jul 25, 2005	28.31	28.52	28.18	28.32	9,598,299	+0.39(+1.41%)
Jul 22, 2005	27.56	27.93	27.55	27.93	5,823,634	+0.47(+1.71%)
Jul 21, 2005	27.41	27.53	27.32	27.46	5,893,767	-0.29(-1.05%)
Jul 20, 2005	27.38	27.80	27.28	27.75	8,651,858	-0.18(-0.65%)
Jul 19, 2005	27.82	27.93	27.62	27.93	7,897,869	+0.20(+0.72%)
Jul 18, 2005	27.70	27.81	27.63	27.73	6,395,796	+0.19(+0.71%)
Jul 15, 2005	27.56	27.64	27.49	27.54	6,707,734	-0.01(-0.05%)
Jul 14, 2005	27.98	28.06	27.44	27.55	10,673,199	-0.27(-0.97%)
Jul 13, 2005	27.87	27.96	27.69	27.82	6,411,617	+0.00(+0.00%)
Jul 12, 2005	28.09	28.12	27.80	27.82	14,053,514	-0.31(-1.10%)
Jul 11, 2005	28.06	28.35	28.00	28.13	9,270,067	+0.05(+0.18%)
Jul 08, 2005	27.95	28.30	27.93	28.08	10,713,106	+0.47(+1.69%)
Jul 07, 2005	27.27	27.67	27.17	27.62	9,142,317	-0.13(-0.47%)
Jul 06, 2005	28.19	28.25	27.70	27.75	11,467,095	-0.20(-0.73%)
Jul 05, 2005	27.42	27.95	27.42	27.95	10,385,347	+1.17(+4.38%)
Jul 01, 2005	26.68	26.84	26.61	26.78	4,668,919	+0.36(+1.36%)
Jun 30, 2005	26.67	26.73	26.36	26.42	9,767,846	-0.50(-1.84%)
Jun 29, 2005	27.04	27.09	26.84	26.91	6,186,342	-0.36(-1.32%)
Jun 28, 2005	27.35	27.47	27.17	27.27	9,132,635	+0.15(+0.55%)
Jun 27, 2005	27.04	27.19	27.03	27.12	5,094,676	+0.23(+0.87%)
Jun 24, 2005	27.08	27.12	26.87	26.89	4,542,585	-0.06(-0.22%)
Jun 23, 2005	26.94	27.27	26.90	26.95	6,448,927	+0.05(+0.20%)
Jun 22, 2005	27.01	27.14	26.85	26.90	7,043,050	-0.11(-0.42%)
Jun 21, 2005	27.19	27.29	26.96	27.01	6,725,445	-0.39(-1.42%)
Jun 20, 2005	27.47	27.50	27.30	27.40	5,605,442	+0.01(+0.05%)
Jun 17, 2005	27.17	27.39	27.15	27.39	6,363,917	+0.59(+2.21%)
Jun 16, 2005	26.71	26.84	26.57	26.79	5,024,071	+0.22(+0.81%)
Jun 15, 2005	26.49	26.68	26.40	26.58	5,499,652	+0.01(+0.05%)
Jun 14, 2005	26.47	26.63	26.45	26.57	3,659,193	+0.14(+0.53%)
Jun 13, 2005	26.24	26.55	26.13	26.43	5,339,079	+0.10(+0.37%)
Jun 10, 2005	26.56	26.56	26.13	26.33	5,223,371	-0.01(-0.03%)
Jun 09, 2005	25.96	26.37	25.89	26.34	6,745,752	+0.48(+1.87%)
Jun 08, 2005	26.15	26.31	25.85	25.85	6,295,437	-0.19(-0.72%)
Jun 07, 2005	26.04	26.19	26.01	26.04	4,664,433	+0.07(+0.28%)
Jun 06, 2005	26.02	26.02	25.79	25.97	5,213,453	-0.00(-0.02%)
Jun 03, 2005	25.84	25.97	25.72	25.97	6,415,159	+0.05(+0.21%)
Jun 02, 2005	25.90	26.03	25.84	25.92	4,815,797	+0.06(+0.21%)
Jun 01, 2005	25.62	25.93	25.61	25.86	8,028,926	+0.37(+1.45%)
May 31, 2005	25.69	25.71	25.49	25.49	7,283,202	-0.50(-1.92%)
May 27, 2005	25.77	26.11	25.67	25.99	4,518,027	+0.06(+0.24%)
May 26, 2005	25.97	25.97	25.85	25.93	5,227,622	+0.22(+0.87%)
May 25, 2005	25.65	25.81	25.57	25.71	5,886,919	+0.28(+1.08%)
May 24, 2005	25.42	25.44	25.30	25.43	6,411,853	+0.12(+0.47%)
May 23, 2005	25.22	25.35	25.20	25.31	5,880,543	+0.11(+0.45%)
May 20, 2005	25.30	25.34	25.15	25.20	5,065,159	-0.20(-0.80%)
May 19, 2005	25.24	25.55	25.23	25.40	7,092,403	+0.10(+0.38%)
May 18, 2005	25.36	25.49	25.20	25.30	9,658,750	+0.27(+1.07%)
May 17, 2005	24.85	25.09	24.82	25.04	6,522,602	+0.28(+1.15%)
May 16, 2005	24.70	24.79	24.54	24.75	8,080,876	-0.05(-0.20%)
May 13, 2005	25.00	25.04	24.66	24.80	8,905,943	-0.27(-1.06%)
May 12, 2005	25.54	25.55	25.03	25.07	8,598,491	-0.58(-2.26%)
May 11, 2005	25.68	25.72	25.47	25.65	5,699,897	-0.38(-1.45%)
May 10, 2005	26.04	26.21	25.97	26.03	6,319,051	-0.19(-0.71%)
May 09, 2005	26.11	26.23	25.98	26.21	6,150,449	+0.03(+0.13%)
May 06, 2005	26.30	26.41	26.18	26.18	6,195,079	-0.12(-0.45%)
May 05, 2005	26.32	26.47	26.21	26.30	5,432,589	+0.15(+0.57%)
May 04, 2005	26.04	26.16	25.90	26.15	10,058,532	+0.41(+1.61%)
May 03, 2005	26.06	26.07	25.71	25.73	7,352,155	-0.19(-0.75%)

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.