Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.30	29.39	29.21	29.22	176,454	-0.02(-0.08%)
Jul 28, 2005	29.13	29.29	28.98	29.25	101,062	+0.20(+0.68%)
Jul 27, 2005	28.96	29.08	28.93	29.05	196,990	+0.14(+0.50%)
Jul 26, 2005	28.94	29.08	28.90	28.91	165,645	-0.02(-0.06%)
Jul 25, 2005	29.04	29.13	28.89	28.92	159,700	-0.02(-0.08%)
Jul 22, 2005	28.67	28.98	28.67	28.95	151,864	+0.28(+0.98%)
Jul 21, 2005	29.11	29.11	28.57	28.67	311,564	-0.48(-1.65%)
Jul 20, 2005	28.98	29.15	28.85	29.15	152,674	+0.09(+0.29%)
Jul 19, 2005	28.98	29.09	28.90	29.06	241,847	+0.10(+0.36%)
Jul 18, 2005	29.08	29.08	28.95	28.96	94,847	-0.06(-0.19%)
Jul 15, 2005	28.99	29.13	28.92	29.01	89,713	+0.01(+0.03%)
Jul 14, 2005	29.48	29.50	28.88	29.01	268,058	-0.34(-1.15%)
Jul 13, 2005	29.34	29.41	29.24	29.34	119,978	+0.04(+0.13%)
Jul 12, 2005	29.28	29.36	29.12	29.31	185,641	+0.11(+0.37%)
Jul 11, 2005	29.07	29.24	29.05	29.20	192,126	+0.20(+0.68%)
Jul 08, 2005	28.64	29.02	28.64	29.00	127,814	+0.27(+0.93%)
Jul 07, 2005	28.23	28.74	28.19	28.74	274,003	+0.22(+0.77%)
Jul 06, 2005	28.98	29.00	28.51	28.52	203,476	-0.47(-1.62%)
Jul 05, 2005	28.87	29.04	28.74	28.99	185,911	+0.07(+0.24%)
Jul 01, 2005	28.72	28.92	28.70	28.92	959,553	+0.29(+1.02%)
Jun 30, 2005	28.65	28.81	28.62	28.62	131,057	+0.06(+0.22%)
Jun 29, 2005	28.65	28.74	28.50	28.56	144,027	-0.09(-0.30%)
Jun 28, 2005	28.47	28.65	28.47	28.65	161,321	+0.26(+0.91%)
Jun 27, 2005	28.11	28.40	28.11	28.39	223,202	+0.22(+0.77%)
Jun 24, 2005	28.42	28.49	28.17	28.17	222,121	-0.25(-0.87%)
Jun 23, 2005	28.39	28.57	28.34	28.42	221,851	+0.07(+0.25%)
Jun 22, 2005	28.24	28.39	28.16	28.35	104,305	+0.20(+0.71%)
Jun 21, 2005	28.20	28.20	28.09	28.15	142,946	-0.00(-0.01%)
Jun 20, 2005	28.00	28.18	27.94	28.15	119,707	-0.07(-0.25%)
Jun 17, 2005	28.13	28.33	28.05	28.22	120,248	+0.20(+0.71%)
Jun 16, 2005	28.08	28.08	27.84	28.02	122,680	-0.03(-0.09%)
Jun 15, 2005	28.12	28.18	27.86	28.05	89,713	-0.10(-0.34%)
Jun 14, 2005	27.98	28.23	27.98	28.14	148,351	+0.08(+0.28%)
Jun 13, 2005	27.88	28.08	27.82	28.07	86,470	+0.13(+0.45%)
Jun 10, 2005	27.84	27.96	27.79	27.94	302,377	+0.17(+0.60%)
Jun 09, 2005	27.67	27.77	27.55	27.77	93,766	+0.04(+0.13%)
Jun 08, 2005	27.77	27.88	27.69	27.74	91,604	+0.03(+0.11%)
Jun 07, 2005	27.70	28.01	27.69	27.71	480,722	+0.04(+0.15%)
Jun 06, 2005	27.64	27.67	27.57	27.67	98,090	+0.04(+0.13%)
Jun 03, 2005	27.68	27.76	27.50	27.63	223,742	+0.03(+0.09%)
Jun 02, 2005	27.66	27.67	27.57	27.60	122,950	-0.03(-0.09%)
Jun 01, 2005	27.39	27.76	27.35	27.63	140,244	+0.27(+0.97%)
May 31, 2005	27.32	27.42	27.24	27.36	129,165	+0.10(+0.37%)
May 27, 2005	27.16	27.27	27.11	27.26	88,362	+0.14(+0.52%)
May 26, 2005	27.04	27.17	27.04	27.12	108,628	+0.13(+0.47%)
May 25, 2005	26.97	27.08	26.88	27.00	89,172	+0.03(+0.10%)
May 24, 2005	27.03	27.03	26.84	26.97	110,250	+0.03(+0.11%)
May 23, 2005	27.01	27.01	26.87	26.94	137,001	-0.10(-0.36%)
May 20, 2005	27.00	27.04	26.93	27.04	72,959	+0.03(+0.11%)
May 19, 2005	26.94	27.03	26.88	27.01	158,889	+0.09(+0.34%)
May 18, 2005	26.99	27.07	26.88	26.91	171,319	+0.05(+0.18%)
May 17, 2005	26.50	26.91	26.47	26.87	105,386	+0.35(+1.33%)
May 16, 2005	26.35	26.54	26.25	26.52	113,762	+0.14(+0.52%)
May 13, 2005	26.85	26.85	25.98	26.38	169,158	-0.40(-1.51%)
May 12, 2005	27.04	27.07	26.75	26.78	121,329	-0.31(-1.13%)
May 11, 2005	27.01	27.09	26.86	27.09	85,930	+0.13(+0.48%)
May 10, 2005	27.05	27.11	26.95	26.96	197,531	-0.17(-0.63%)
May 09, 2005	26.91	27.13	26.76	27.13	100,792	+0.23(+0.84%)
May 06, 2005	26.98	27.05	26.88	26.90	150,783	-0.03(-0.12%)
May 05, 2005	27.05	27.05	26.74	26.94	152,404	-0.12(-0.44%)
May 04, 2005	27.08	27.09	26.83	27.06	163,213	+0.04(+0.16%)
May 03, 2005	27.15	27.15	26.92	27.01	221,851	-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.