Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.81	27.94	27.41	27.41	500,918	-0.48(-1.73%)
Jul 28, 2005	27.75	28.06	27.72	27.89	688,048	+0.12(+0.44%)
Jul 27, 2005	27.65	27.78	27.20	27.77	708,164	+0.11(+0.41%)
Jul 26, 2005	27.23	27.71	27.16	27.65	695,871	+0.51(+1.87%)
Jul 25, 2005	27.55	27.65	27.02	27.15	473,599	-0.35(-1.29%)
Jul 22, 2005	27.54	27.70	27.32	27.50	620,249	+0.08(+0.29%)
Jul 21, 2005	27.42	27.69	27.16	27.42	1,191,077	-0.10(-0.35%)
Jul 20, 2005	27.49	27.62	27.11	27.52	968,185	-0.19(-0.70%)
Jul 19, 2005	27.74	27.96	27.53	27.71	1,134,951	+0.10(+0.35%)
Jul 18, 2005	27.30	27.78	27.18	27.61	684,944	+0.27(+1.00%)
Jul 15, 2005	27.38	27.49	27.22	27.34	816,444	+0.04(+0.15%)
Jul 14, 2005	27.34	27.42	27.09	27.30	1,488,226	+0.22(+0.80%)
Jul 13, 2005	27.19	27.28	27.02	27.08	534,196	-0.28(-1.03%)
Jul 12, 2005	27.19	27.54	27.12	27.36	1,117,690	+0.12(+0.44%)
Jul 11, 2005	26.97	27.53	26.90	27.24	1,166,739	+0.39(+1.44%)
Jul 08, 2005	26.47	26.94	26.28	26.86	669,298	+0.45(+1.71%)
Jul 07, 2005	26.09	26.43	26.07	26.41	1,036,853	-0.05(-0.18%)
Jul 06, 2005	26.78	26.87	26.44	26.45	736,849	-0.33(-1.23%)
Jul 05, 2005	26.41	26.90	26.32	26.79	1,230,192	+0.32(+1.22%)
Jul 01, 2005	26.36	26.56	26.18	26.46	665,324	+0.08(+0.31%)
Jun 30, 2005	26.60	26.65	26.13	26.38	1,523,491	-0.22(-0.82%)
Jun 29, 2005	26.50	26.70	26.20	26.60	716,608	+0.23(+0.85%)
Jun 28, 2005	26.05	26.53	26.01	26.37	980,851	+0.38(+1.46%)
Jun 27, 2005	25.88	26.09	25.61	26.00	862,885	-0.06(-0.22%)
Jun 24, 2005	26.19	26.29	25.95	26.05	1,014,998	-0.20(-0.77%)
Jun 23, 2005	26.86	26.92	26.14	26.25	1,009,162	-0.64(-2.37%)
Jun 22, 2005	26.08	27.06	26.08	26.89	1,437,811	+0.69(+2.64%)
Jun 21, 2005	26.18	26.40	26.14	26.20	525,380	-0.13(-0.49%)
Jun 20, 2005	26.33	26.57	26.10	26.33	667,684	-0.27(-1.00%)
Jun 17, 2005	26.77	26.80	26.29	26.59	1,134,951	+0.08(+0.30%)
Jun 16, 2005	26.28	26.59	26.28	26.51	920,999	+0.02(+0.09%)
Jun 15, 2005	26.56	26.75	26.29	26.49	891,445	-0.06(-0.24%)
Jun 14, 2005	26.46	27.08	26.41	26.55	1,550,561	-0.04(-0.15%)
Jun 13, 2005	26.35	26.79	26.33	26.59	937,886	+0.13(+0.49%)
Jun 10, 2005	26.45	26.52	26.15	26.46	958,623	+0.00(+0.00%)
Jun 09, 2005	26.25	26.72	26.05	26.46	3,001,660	-0.32(-1.20%)
Jun 08, 2005	26.41	27.17	26.33	26.79	2,909,895	+0.85(+3.26%)
Jun 07, 2005	25.73	26.30	25.73	25.94	1,229,695	+0.19(+0.72%)
Jun 06, 2005	25.73	25.87	25.45	25.75	905,849	-0.02(-0.09%)
Jun 03, 2005	25.79	26.09	25.73	25.78	1,200,515	-0.10(-0.37%)
Jun 02, 2005	25.57	25.92	25.42	25.88	1,220,631	+0.34(+1.32%)
Jun 01, 2005	25.05	25.74	25.01	25.54	1,540,379	+0.47(+1.86%)
May 31, 2005	25.46	25.47	25.02	25.07	739,456	-0.38(-1.49%)
May 27, 2005	25.12	25.48	25.12	25.45	608,825	+0.30(+1.18%)
May 26, 2005	25.07	25.37	24.88	25.15	723,562	+0.08(+0.32%)
May 25, 2005	25.39	25.39	24.97	25.07	949,062	-0.30(-1.17%)
May 24, 2005	25.10	25.42	25.05	25.37	1,574,403	+0.06(+0.25%)
May 23, 2005	24.84	25.43	24.84	25.30	1,479,161	+0.49(+1.98%)
May 20, 2005	25.01	25.01	24.52	24.81	1,347,661	+0.06(+0.26%)
May 19, 2005	24.70	25.09	24.59	24.75	1,457,307	+0.06(+0.26%)
May 18, 2005	24.36	24.91	24.09	24.68	2,264,066	+0.85(+3.58%)
May 17, 2005	23.68	24.14	23.59	23.83	1,898,249	+0.17(+0.71%)
May 16, 2005	23.70	23.80	23.50	23.66	1,502,506	+0.06(+0.27%)
May 13, 2005	24.96	24.96	23.03	23.60	4,195,221	-0.38(-1.58%)
May 12, 2005	24.19	24.40	23.52	23.97	2,979,060	-0.31(-1.26%)
May 11, 2005	24.28	24.46	24.02	24.28	1,430,733	+0.12(+0.50%)
May 10, 2005	24.48	24.55	24.10	24.16	1,608,923	-0.39(-1.57%)
May 09, 2005	24.65	24.71	24.37	24.55	971,413	-0.01(-0.03%)
May 06, 2005	24.55	24.75	24.49	24.55	1,436,197	+0.06(+0.23%)
May 05, 2005	24.53	24.73	24.32	24.50	1,352,007	+0.06(+0.26%)
May 04, 2005	24.44	24.67	24.24	24.43	1,589,800	+0.05(+0.20%)
May 03, 2005	24.22	24.55	24.19	24.39	1,478,789	+0.09(+0.36%)

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.