Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.29	27.56	26.91	26.93	6,162,649	-0.29(-1.05%)
Jul 28, 2005	27.31	27.40	27.15	27.22	5,081,881	+0.06(+0.21%)
Jul 27, 2005	27.12	27.35	27.00	27.16	5,689,264	+0.34(+1.26%)
Jul 26, 2005	27.14	27.15	26.70	26.82	4,816,534	-0.39(-1.42%)
Jul 25, 2005	27.64	27.66	27.12	27.21	5,015,928	-0.35(-1.28%)
Jul 22, 2005	27.53	27.80	27.39	27.56	3,825,703	+0.06(+0.23%)
Jul 21, 2005	27.15	27.78	27.15	27.50	7,882,451	+0.66(+2.46%)
Jul 20, 2005	26.92	27.35	26.78	26.84	7,576,668	+0.16(+0.62%)
Jul 19, 2005	26.46	26.84	26.21	26.67	3,883,011	+0.22(+0.84%)
Jul 18, 2005	26.44	26.74	26.37	26.45	4,756,716	+0.01(+0.05%)
Jul 15, 2005	26.75	26.80	26.44	26.44	7,891,654	-0.37(-1.36%)
Jul 14, 2005	27.39	27.50	26.76	26.80	6,869,728	-0.48(-1.76%)
Jul 13, 2005	27.50	27.55	27.25	27.28	4,985,810	-0.30(-1.09%)
Jul 12, 2005	27.96	28.03	27.52	27.58	5,276,255	-0.14(-0.52%)
Jul 11, 2005	27.43	27.91	27.29	27.73	5,486,663	+0.44(+1.60%)
Jul 08, 2005	27.40	27.74	27.24	27.29	4,951,927	-0.04(-0.16%)
Jul 07, 2005	27.62	27.79	27.13	27.33	6,236,689	-0.10(-0.37%)
Jul 06, 2005	27.40	27.83	27.38	27.43	5,133,751	+0.16(+0.61%)
Jul 05, 2005	27.61	27.67	27.22	27.27	6,640,635	-0.65(-2.34%)
Jul 01, 2005	27.93	28.15	27.25	27.92	5,622,613	-0.07(-0.26%)
Jun 30, 2005	28.49	28.59	27.90	27.99	5,107,816	-0.50(-1.76%)
Jun 29, 2005	27.68	28.59	27.67	28.49	5,630,143	+0.80(+2.87%)
Jun 28, 2005	27.85	27.89	27.52	27.70	5,165,542	-0.33(-1.18%)
Jun 27, 2005	28.47	28.48	28.02	28.03	4,705,125	-0.45(-1.59%)
Jun 24, 2005	28.44	28.90	28.08	28.48	6,830,826	+0.14(+0.51%)
Jun 23, 2005	28.32	28.93	28.29	28.34	5,708,366	+0.01(+0.05%)
Jun 22, 2005	28.35	28.39	28.08	28.32	3,409,487	-0.02(-0.08%)
Jun 21, 2005	28.08	28.54	27.80	28.34	5,735,138	+0.13(+0.46%)
Jun 20, 2005	28.64	28.84	28.16	28.21	5,413,738	-0.47(-1.63%)
Jun 17, 2005	28.69	28.92	28.49	28.68	8,317,910	+0.19(+0.68%)
Jun 16, 2005	27.92	28.58	27.92	28.49	8,586,603	+0.95(+3.46%)
Jun 15, 2005	27.42	27.72	27.32	27.53	5,302,747	+0.22(+0.81%)
Jun 14, 2005	27.64	27.64	27.02	27.31	6,082,612	-0.32(-1.17%)
Jun 13, 2005	27.47	27.83	27.27	27.63	10,595,177	+0.33(+1.21%)
Jun 10, 2005	26.49	27.42	26.30	27.30	8,650,743	+0.86(+3.25%)
Jun 09, 2005	26.36	26.78	26.09	26.44	6,203,225	+0.09(+0.33%)
Jun 08, 2005	26.53	26.82	26.26	26.36	7,379,366	-0.09(-0.35%)
Jun 07, 2005	26.98	26.98	26.45	26.45	6,344,613	-0.52(-1.94%)
Jun 06, 2005	27.65	27.68	26.95	26.97	6,294,416	-0.32(-1.16%)
Jun 03, 2005	27.28	27.61	27.15	27.29	7,033,565	+0.29(+1.06%)
Jun 02, 2005	27.32	27.86	26.96	27.00	9,708,365	-0.08(-0.29%)
Jun 01, 2005	26.75	27.24	26.56	27.08	7,726,980	+0.37(+1.40%)
May 31, 2005	26.36	26.89	26.25	26.71	8,453,023	-0.25(-0.93%)
May 27, 2005	26.31	27.04	26.26	26.96	6,108,826	+0.78(+2.99%)
May 26, 2005	26.31	26.42	26.17	26.18	3,554,639	-0.14(-0.52%)
May 25, 2005	26.52	26.55	26.05	26.31	5,503,675	-0.06(-0.22%)
May 24, 2005	25.99	26.47	25.96	26.37	7,013,487	+0.62(+2.39%)
May 23, 2005	25.40	26.33	25.31	25.75	7,027,291	+0.34(+1.36%)
May 20, 2005	25.66	25.67	25.31	25.41	5,694,702	-0.40(-1.56%)
May 19, 2005	25.89	25.95	25.48	25.81	6,084,704	-0.08(-0.30%)
May 18, 2005	25.53	26.16	25.53	25.89	6,545,261	+0.42(+1.66%)
May 17, 2005	25.27	25.57	25.26	25.47	8,874,956	+0.29(+1.17%)
May 16, 2005	25.29	25.65	25.03	25.17	9,806,109	-0.15(-0.59%)
May 13, 2005	25.82	26.11	25.14	25.32	9,931,183	-0.56(-2.16%)
May 12, 2005	26.44	26.54	25.79	25.88	7,704,670	-0.78(-2.93%)
May 11, 2005	26.82	27.04	26.46	26.66	6,119,842	-0.25(-0.93%)
May 10, 2005	27.48	27.61	26.83	26.92	5,122,178	-0.54(-1.98%)
May 09, 2005	27.34	27.50	27.17	27.46	3,038,866	+0.12(+0.45%)
May 06, 2005	27.32	27.43	27.01	27.34	4,802,870	-0.25(-0.91%)
May 05, 2005	27.87	27.88	27.45	27.59	4,455,395	-0.28(-1.00%)
May 04, 2005	27.64	27.89	27.46	27.87	6,489,626	+0.53(+1.94%)
May 03, 2005	26.95	27.39	26.86	27.34	6,564,224	+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.