Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.24	27.52	26.86	26.89	6,172,718	-0.29(-1.05%)
Jul 28, 2005	27.27	27.35	27.11	27.17	5,090,184	+0.06(+0.21%)
Jul 27, 2005	27.07	27.30	26.96	27.12	5,698,559	+0.34(+1.26%)
Jul 26, 2005	27.09	27.10	26.66	26.78	4,824,404	-0.39(-1.42%)
Jul 25, 2005	27.59	27.62	27.07	27.17	5,024,123	-0.35(-1.28%)
Jul 22, 2005	27.49	27.76	27.34	27.52	3,831,953	+0.06(+0.23%)
Jul 21, 2005	27.11	27.73	27.11	27.45	7,895,330	+0.66(+2.46%)
Jul 20, 2005	26.87	27.31	26.74	26.79	7,589,048	+0.16(+0.62%)
Jul 19, 2005	26.41	26.79	26.17	26.63	3,889,355	+0.22(+0.84%)
Jul 18, 2005	26.39	26.69	26.33	26.41	4,764,488	+0.01(+0.05%)
Jul 15, 2005	26.71	26.76	26.39	26.39	7,904,548	-0.37(-1.36%)
Jul 14, 2005	27.34	27.46	26.71	26.76	6,880,952	-0.48(-1.76%)
Jul 13, 2005	27.46	27.50	27.20	27.24	4,993,956	-0.30(-1.09%)
Jul 12, 2005	27.91	27.98	27.47	27.54	5,284,875	-0.14(-0.52%)
Jul 11, 2005	27.39	27.87	27.24	27.68	5,495,628	+0.44(+1.60%)
Jul 08, 2005	27.35	27.70	27.19	27.24	4,960,017	-0.04(-0.16%)
Jul 07, 2005	27.57	27.75	27.09	27.29	6,246,879	-0.10(-0.37%)
Jul 06, 2005	27.35	27.79	27.34	27.39	5,142,139	+0.16(+0.61%)
Jul 05, 2005	27.57	27.62	27.18	27.22	6,651,485	-0.65(-2.34%)
Jul 01, 2005	27.89	28.10	27.20	27.87	5,631,800	-0.07(-0.26%)
Jun 30, 2005	28.44	28.54	27.85	27.95	5,116,162	-0.50(-1.76%)
Jun 29, 2005	27.63	28.54	27.62	28.45	5,639,342	+0.79(+2.87%)
Jun 28, 2005	27.80	27.85	27.47	27.65	5,173,982	-0.33(-1.18%)
Jun 27, 2005	28.43	28.43	27.97	27.98	4,712,813	-0.45(-1.59%)
Jun 24, 2005	28.39	28.86	28.03	28.43	6,841,986	+0.14(+0.51%)
Jun 23, 2005	28.28	28.88	28.24	28.29	5,717,693	+0.01(+0.05%)
Jun 22, 2005	28.30	28.35	28.03	28.28	3,415,057	-0.02(-0.08%)
Jun 21, 2005	28.03	28.50	27.76	28.30	5,744,509	+0.13(+0.46%)
Jun 20, 2005	28.59	28.79	28.12	28.17	5,422,584	-0.47(-1.63%)
Jun 17, 2005	28.64	28.88	28.45	28.63	8,331,500	+0.19(+0.68%)
Jun 16, 2005	27.87	28.53	27.87	28.44	8,600,632	+0.95(+3.46%)
Jun 15, 2005	27.38	27.67	27.28	27.49	5,311,411	+0.22(+0.81%)
Jun 14, 2005	27.59	27.59	26.98	27.27	6,092,551	-0.32(-1.17%)
Jun 13, 2005	27.42	27.78	27.22	27.59	10,612,488	+0.33(+1.21%)
Jun 10, 2005	26.45	27.38	26.26	27.26	8,664,878	+0.86(+3.25%)
Jun 09, 2005	26.31	26.74	26.05	26.40	6,213,360	+0.09(+0.33%)
Jun 08, 2005	26.48	26.77	26.22	26.31	7,391,423	-0.09(-0.35%)
Jun 07, 2005	26.94	26.94	26.41	26.41	6,354,979	-0.52(-1.94%)
Jun 06, 2005	27.60	27.64	26.91	26.93	6,304,700	-0.32(-1.16%)
Jun 03, 2005	27.24	27.57	27.10	27.24	7,045,057	+0.29(+1.06%)
Jun 02, 2005	27.27	27.82	26.91	26.96	9,724,227	-0.08(-0.29%)
Jun 01, 2005	26.71	27.19	26.52	27.04	7,739,605	+0.37(+1.40%)
May 31, 2005	26.31	26.84	26.21	26.66	8,466,834	-0.25(-0.93%)
May 27, 2005	26.26	26.99	26.21	26.91	6,118,807	+0.78(+2.99%)
May 26, 2005	26.27	26.38	26.13	26.13	3,560,447	-0.14(-0.52%)
May 25, 2005	26.48	26.51	26.01	26.27	5,512,667	-0.06(-0.22%)
May 24, 2005	25.95	26.43	25.92	26.33	7,024,946	+0.62(+2.39%)
May 23, 2005	25.36	26.29	25.27	25.71	7,038,772	+0.34(+1.35%)
May 20, 2005	25.62	25.63	25.27	25.37	5,704,006	-0.40(-1.56%)
May 19, 2005	25.85	25.91	25.44	25.77	6,094,646	-0.08(-0.30%)
May 18, 2005	25.49	26.11	25.49	25.85	6,555,955	+0.42(+1.66%)
May 17, 2005	25.23	25.53	25.22	25.43	8,889,457	+0.29(+1.17%)
May 16, 2005	25.25	25.60	24.99	25.13	9,822,131	-0.15(-0.59%)
May 13, 2005	25.78	26.07	25.10	25.28	9,947,410	-0.56(-2.16%)
May 12, 2005	26.39	26.50	25.75	25.84	7,717,259	-0.78(-2.93%)
May 11, 2005	26.78	27.00	26.42	26.62	6,129,841	-0.25(-0.93%)
May 10, 2005	27.44	27.57	26.79	26.87	5,130,547	-0.54(-1.98%)
May 09, 2005	27.29	27.45	27.12	27.42	3,043,831	+0.12(+0.45%)
May 06, 2005	27.28	27.39	26.96	27.29	4,810,717	-0.25(-0.91%)
May 05, 2005	27.82	27.83	27.40	27.54	4,462,675	-0.28(-1.00%)
May 04, 2005	27.59	27.85	27.42	27.82	6,500,229	+0.53(+1.94%)
May 03, 2005	26.91	27.34	26.81	27.29	6,574,949	+0.29(+1.06%)

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.