Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.85	28.92	28.60	28.72	1,739,716	-0.07(-0.24%)
Jul 28, 2005	28.55	28.85	28.52	28.79	1,829,933	+0.17(+0.59%)
Jul 27, 2005	28.60	28.80	28.51	28.62	1,678,239	+0.01(+0.03%)
Jul 26, 2005	29.00	29.10	28.50	28.61	2,261,984	-0.38(-1.31%)
Jul 25, 2005	29.03	29.29	28.90	28.99	996,872	-0.09(-0.31%)
Jul 22, 2005	28.95	29.33	28.82	29.08	2,348,450	+0.13(+0.45%)
Jul 21, 2005	29.44	29.59	28.81	28.95	4,070,132	-1.05(-3.50%)
Jul 20, 2005	29.96	30.07	29.78	30.00	1,851,707	+0.04(+0.12%)
Jul 19, 2005	29.90	29.99	29.79	29.96	1,859,606	+0.14(+0.45%)
Jul 18, 2005	29.90	29.99	29.62	29.83	1,701,277	-0.12(-0.40%)
Jul 15, 2005	30.16	30.18	29.88	29.95	1,248,452	+0.01(+0.03%)
Jul 14, 2005	29.83	30.00	29.80	29.94	1,317,506	+0.15(+0.50%)
Jul 13, 2005	29.97	30.05	29.78	29.79	1,440,588	-0.21(-0.70%)
Jul 12, 2005	30.09	30.15	29.97	30.00	1,619,975	-0.02(-0.07%)
Jul 11, 2005	30.03	30.48	29.89	30.02	1,948,180	-0.05(-0.17%)
Jul 08, 2005	29.80	30.16	29.73	30.07	1,292,990	+0.23(+0.77%)
Jul 07, 2005	29.66	29.95	29.62	29.84	1,945,580	-0.14(-0.47%)
Jul 06, 2005	30.04	30.12	29.83	29.98	1,224,327	-0.01(-0.03%)
Jul 05, 2005	30.08	30.19	29.88	29.99	1,715,200	-0.20(-0.66%)
Jul 01, 2005	30.09	30.33	30.09	30.19	2,134,900	+0.03(+0.10%)
Jun 30, 2005	29.82	30.21	29.82	30.16	1,733,789	+0.25(+0.84%)
Jun 29, 2005	29.65	30.04	29.52	29.91	2,258,569	+0.09(+0.30%)
Jun 28, 2005	29.80	29.96	29.57	29.82	2,310,246	+0.12(+0.40%)
Jun 27, 2005	29.68	29.87	29.62	29.70	1,776,189	-0.16(-0.54%)
Jun 24, 2005	29.60	29.95	29.58	29.86	2,322,001	+0.21(+0.71%)
Jun 23, 2005	29.75	29.84	29.47	29.65	2,397,714	-0.01(-0.03%)
Jun 22, 2005	29.55	29.75	29.36	29.66	6,957,084	-0.47(-1.56%)
Jun 21, 2005	30.11	30.34	29.99	30.13	1,434,001	+0.04(+0.13%)
Jun 20, 2005	30.28	30.40	30.05	30.09	1,236,282	+0.12(+0.40%)
Jun 17, 2005	30.53	30.53	29.93	29.97	1,718,875	-0.08(-0.27%)
Jun 16, 2005	30.15	30.27	29.98	30.05	1,378,371	-0.13(-0.43%)
Jun 15, 2005	30.49	30.49	29.84	30.18	1,492,209	-0.13(-0.43%)
Jun 14, 2005	29.96	30.42	29.87	30.31	1,501,073	+0.50(+1.68%)
Jun 13, 2005	29.08	29.89	29.08	29.81	1,050,561	+0.66(+2.26%)
Jun 10, 2005	29.25	29.25	28.99	29.15	1,891,881	-0.05(-0.17%)
Jun 09, 2005	29.45	29.73	29.11	29.20	1,337,100	-0.26(-0.88%)
Jun 08, 2005	29.72	29.73	29.45	29.46	1,289,147	-0.10(-0.34%)
Jun 07, 2005	29.50	30.04	29.50	29.56	1,219,190	-0.09(-0.30%)
Jun 06, 2005	29.94	30.06	29.47	29.65	961,531	-0.33(-1.10%)
Jun 03, 2005	29.99	30.22	29.90	29.98	1,229,137	+0.03(+0.10%)
Jun 02, 2005	29.25	30.00	29.25	29.95	1,656,816	+0.56(+1.91%)
Jun 01, 2005	29.15	29.56	29.11	29.39	1,242,784	+0.17(+0.58%)
May 31, 2005	28.99	29.31	28.70	29.22	1,827,954	+0.17(+0.59%)
May 27, 2005	29.02	29.11	28.86	29.05	464,318	-0.06(-0.21%)
May 26, 2005	28.92	29.12	28.75	29.11	838,755	+0.16(+0.55%)
May 25, 2005	28.84	29.00	28.77	28.95	1,315,132	-0.58(-1.96%)
May 24, 2005	29.22	29.70	29.11	29.53	1,146,000	+0.22(+0.75%)
May 23, 2005	29.75	29.75	29.24	29.31	950,213	-0.45(-1.51%)
May 20, 2005	29.70	29.90	29.51	29.76	879,748	+0.07(+0.24%)
May 19, 2005	29.55	29.80	29.36	29.69	1,077,590	+0.29(+0.99%)
May 18, 2005	29.45	29.52	29.20	29.40	1,748,700	+0.44(+1.52%)
May 17, 2005	28.33	29.01	28.27	28.96	1,364,956	+0.48(+1.69%)
May 16, 2005	28.69	28.83	28.35	28.48	1,191,127	-0.34(-1.18%)
May 13, 2005	28.15	28.93	28.01	28.82	2,538,198	+0.80(+2.86%)
May 12, 2005	28.21	28.39	27.93	28.02	2,118,673	-0.18(-0.64%)
May 11, 2005	28.35	28.54	28.04	28.20	1,222,796	-0.12(-0.42%)
May 10, 2005	28.20	28.43	28.04	28.32	1,854,241	+0.07(+0.25%)
May 09, 2005	27.93	28.32	27.75	28.25	1,188,547	+0.32(+1.15%)
May 06, 2005	29.02	29.10	27.26	27.93	4,648,739	-1.06(-3.66%)
May 05, 2005	29.80	29.90	28.76	28.99	3,627,162	-0.87(-2.91%)
May 04, 2005	29.27	29.97	29.17	29.86	1,566,015	+0.63(+2.16%)
May 03, 2005	28.83	29.26	28.83	29.23	1,111,636	+0.22(+0.76%)

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.