Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.29	29.39	29.20	29.22	176,496	-0.02(-0.08%)
Jul 28, 2005	29.12	29.28	28.97	29.24	101,086	+0.20(+0.68%)
Jul 27, 2005	28.95	29.07	28.93	29.04	197,037	+0.14(+0.50%)
Jul 26, 2005	28.93	29.08	28.90	28.90	165,684	-0.02(-0.06%)
Jul 25, 2005	29.03	29.12	28.88	28.92	159,738	-0.02(-0.08%)
Jul 22, 2005	28.66	28.97	28.66	28.94	151,900	+0.28(+0.98%)
Jul 21, 2005	29.11	29.11	28.56	28.66	311,638	-0.48(-1.65%)
Jul 20, 2005	28.97	29.15	28.84	29.14	152,711	+0.09(+0.29%)
Jul 19, 2005	28.97	29.09	28.90	29.05	241,905	+0.10(+0.36%)
Jul 18, 2005	29.07	29.07	28.95	28.95	94,870	-0.06(-0.19%)
Jul 15, 2005	28.99	29.12	28.92	29.01	89,734	+0.01(+0.03%)
Jul 14, 2005	29.47	29.49	28.87	29.00	268,122	-0.34(-1.15%)
Jul 13, 2005	29.33	29.40	29.23	29.34	120,006	+0.04(+0.13%)
Jul 12, 2005	29.27	29.35	29.11	29.30	185,685	+0.11(+0.37%)
Jul 11, 2005	29.06	29.23	29.04	29.19	192,172	+0.20(+0.68%)
Jul 08, 2005	28.64	29.01	28.64	29.00	127,844	+0.27(+0.93%)
Jul 07, 2005	28.23	28.73	28.18	28.73	274,069	+0.22(+0.77%)
Jul 06, 2005	28.97	28.99	28.51	28.51	203,524	-0.47(-1.62%)
Jul 05, 2005	28.86	29.04	28.73	28.98	185,956	+0.07(+0.24%)
Jul 01, 2005	28.71	28.91	28.69	28.91	959,782	+0.29(+1.02%)
Jun 30, 2005	28.64	28.80	28.61	28.62	131,088	+0.06(+0.22%)
Jun 29, 2005	28.64	28.73	28.49	28.55	144,061	-0.09(-0.30%)
Jun 28, 2005	28.47	28.64	28.47	28.64	161,360	+0.26(+0.91%)
Jun 27, 2005	28.11	28.40	28.11	28.38	223,255	+0.22(+0.77%)
Jun 24, 2005	28.41	28.48	28.16	28.16	222,174	-0.25(-0.87%)
Jun 23, 2005	28.38	28.57	28.33	28.41	221,904	+0.07(+0.25%)
Jun 22, 2005	28.24	28.38	28.16	28.34	104,330	+0.20(+0.71%)
Jun 21, 2005	28.20	28.20	28.09	28.14	142,980	-0.00(-0.01%)
Jun 20, 2005	27.99	28.18	27.93	28.14	119,736	-0.07(-0.25%)
Jun 17, 2005	28.12	28.33	28.05	28.21	120,276	+0.20(+0.71%)
Jun 16, 2005	28.07	28.08	27.83	28.01	122,709	-0.03(-0.09%)
Jun 15, 2005	28.11	28.17	27.86	28.04	89,734	-0.10(-0.34%)
Jun 14, 2005	27.97	28.22	27.97	28.14	148,386	+0.08(+0.28%)
Jun 13, 2005	27.87	28.07	27.81	28.06	86,491	+0.13(+0.45%)
Jun 10, 2005	27.84	27.96	27.79	27.93	302,448	+0.17(+0.60%)
Jun 09, 2005	27.66	27.77	27.55	27.77	93,788	+0.04(+0.13%)
Jun 08, 2005	27.76	27.88	27.68	27.73	91,626	+0.03(+0.11%)
Jun 07, 2005	27.69	28.01	27.68	27.70	480,837	+0.04(+0.15%)
Jun 06, 2005	27.64	27.66	27.56	27.66	98,113	+0.04(+0.13%)
Jun 03, 2005	27.67	27.75	27.50	27.62	223,796	+0.03(+0.09%)
Jun 02, 2005	27.65	27.67	27.56	27.60	122,979	-0.03(-0.09%)
Jun 01, 2005	27.38	27.75	27.34	27.62	140,277	+0.27(+0.97%)
May 31, 2005	27.32	27.42	27.23	27.36	129,196	+0.10(+0.37%)
May 27, 2005	27.16	27.27	27.10	27.26	88,383	+0.14(+0.52%)
May 26, 2005	27.03	27.16	27.03	27.12	108,654	+0.13(+0.47%)
May 25, 2005	26.96	27.08	26.87	26.99	89,194	+0.03(+0.10%)
May 24, 2005	27.02	27.02	26.84	26.96	110,276	+0.03(+0.11%)
May 23, 2005	27.00	27.00	26.86	26.93	137,034	-0.10(-0.36%)
May 20, 2005	27.00	27.03	26.93	27.03	72,976	+0.03(+0.11%)
May 19, 2005	26.93	27.02	26.87	27.00	158,927	+0.09(+0.34%)
May 18, 2005	26.98	27.06	26.88	26.91	171,360	+0.05(+0.18%)
May 17, 2005	26.50	26.90	26.47	26.86	105,411	+0.35(+1.33%)
May 16, 2005	26.34	26.54	26.25	26.51	113,790	+0.14(+0.52%)
May 13, 2005	26.84	26.84	25.97	26.37	169,198	-0.40(-1.51%)
May 12, 2005	27.04	27.06	26.74	26.78	121,357	-0.31(-1.13%)
May 11, 2005	27.00	27.09	26.85	27.08	85,950	+0.13(+0.48%)
May 10, 2005	27.05	27.10	26.95	26.95	197,578	-0.17(-0.63%)
May 09, 2005	26.90	27.12	26.76	27.12	100,816	+0.23(+0.84%)
May 06, 2005	26.97	27.05	26.87	26.90	150,819	-0.03(-0.12%)
May 05, 2005	27.05	27.05	26.73	26.93	152,440	-0.12(-0.44%)
May 04, 2005	27.07	27.08	26.83	27.05	163,252	+0.04(+0.16%)
May 03, 2005	27.15	27.15	26.92	27.00	221,904	-0.15(-0.56%)

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.