Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.85	28.12	27.46	27.48	6,039,232	-0.29(-1.05%)
Jul 28, 2005	27.87	27.96	27.71	27.77	4,980,108	+0.06(+0.21%)
Jul 27, 2005	27.67	27.90	27.55	27.71	5,575,327	+0.34(+1.26%)
Jul 26, 2005	27.69	27.70	27.25	27.37	4,720,075	-0.40(-1.42%)
Jul 25, 2005	28.20	28.23	27.67	27.77	4,915,476	-0.36(-1.28%)
Jul 22, 2005	28.09	28.37	27.95	28.12	3,749,087	+0.07(+0.23%)
Jul 21, 2005	27.71	28.34	27.71	28.06	7,724,592	+0.67(+2.46%)
Jul 20, 2005	27.47	27.91	27.33	27.39	7,424,933	+0.17(+0.62%)
Jul 19, 2005	27.00	27.39	26.75	27.22	3,805,247	+0.23(+0.84%)
Jul 18, 2005	26.98	27.28	26.91	26.99	4,661,455	+0.01(+0.05%)
Jul 15, 2005	27.30	27.35	26.98	26.98	7,733,611	-0.37(-1.36%)
Jul 14, 2005	27.95	28.07	27.30	27.35	6,732,151	-0.49(-1.76%)
Jul 13, 2005	28.07	28.11	27.80	27.84	4,885,961	-0.31(-1.09%)
Jul 12, 2005	28.53	28.60	28.08	28.15	5,170,589	-0.15(-0.52%)
Jul 11, 2005	27.99	28.48	27.85	28.29	5,376,784	+0.45(+1.60%)
Jul 08, 2005	27.96	28.31	27.80	27.85	4,852,756	-0.04(-0.16%)
Jul 07, 2005	28.18	28.36	27.69	27.89	6,111,789	-0.10(-0.37%)
Jul 06, 2005	27.96	28.40	27.94	27.99	5,030,939	+0.17(+0.61%)
Jul 05, 2005	28.18	28.23	27.78	27.82	6,507,645	-0.67(-2.34%)
Jul 01, 2005	28.50	28.72	27.80	28.49	5,510,011	-0.07(-0.26%)
Jun 30, 2005	29.07	29.17	28.47	28.56	5,005,524	-0.51(-1.76%)
Jun 29, 2005	28.24	29.17	28.23	29.08	5,517,390	+0.81(+2.87%)
Jun 28, 2005	28.42	28.46	28.08	28.26	5,062,094	-0.34(-1.18%)
Jun 27, 2005	29.05	29.06	28.59	28.60	4,610,897	-0.46(-1.59%)
Jun 24, 2005	29.02	29.49	28.65	29.06	6,694,027	+0.15(+0.51%)
Jun 23, 2005	28.90	29.52	28.86	28.91	5,594,047	+0.01(+0.05%)
Jun 22, 2005	28.93	28.97	28.65	28.90	3,341,206	-0.02(-0.08%)
Jun 21, 2005	28.65	29.13	28.37	28.92	5,620,283	+0.13(+0.46%)
Jun 20, 2005	29.22	29.43	28.74	28.79	5,305,319	-0.48(-1.63%)
Jun 17, 2005	29.27	29.51	29.08	29.27	8,151,330	+0.20(+0.68%)
Jun 16, 2005	28.49	29.16	28.49	29.07	8,414,642	+0.97(+3.46%)
Jun 15, 2005	27.99	28.29	27.88	28.09	5,196,551	+0.23(+0.81%)
Jun 14, 2005	28.20	28.20	27.58	27.87	5,960,798	-0.33(-1.17%)
Jun 13, 2005	28.03	28.40	27.82	28.20	10,382,991	+0.34(+1.21%)
Jun 10, 2005	27.03	27.99	26.84	27.86	8,477,498	+0.88(+3.25%)
Jun 09, 2005	26.89	27.33	26.62	26.98	6,078,995	+0.09(+0.33%)
Jun 08, 2005	27.07	27.36	26.80	26.89	7,231,583	-0.10(-0.35%)
Jun 07, 2005	27.53	27.53	26.99	26.99	6,217,551	-0.53(-1.94%)
Jun 06, 2005	28.21	28.25	27.50	27.52	6,168,360	-0.32(-1.16%)
Jun 03, 2005	27.84	28.18	27.70	27.85	6,892,707	+0.29(+1.06%)
Jun 02, 2005	27.88	28.43	27.51	27.55	9,513,939	-0.08(-0.29%)
Jun 01, 2005	27.30	27.80	27.11	27.63	7,572,235	+0.38(+1.40%)
May 31, 2005	26.89	27.44	26.79	27.25	8,283,737	-0.26(-0.93%)
May 27, 2005	26.84	27.59	26.79	27.51	5,986,487	+0.80(+2.99%)
May 26, 2005	26.85	26.96	26.70	26.71	3,483,452	-0.14(-0.52%)
May 25, 2005	27.06	27.09	26.58	26.85	5,393,454	-0.06(-0.22%)
May 24, 2005	26.52	27.01	26.49	26.91	6,873,030	+0.63(+2.39%)
May 23, 2005	25.92	26.87	25.83	26.28	6,886,558	+0.35(+1.35%)
May 20, 2005	26.18	26.19	25.83	25.93	5,580,656	-0.41(-1.56%)
May 19, 2005	26.42	26.48	26.00	26.34	5,962,848	-0.08(-0.30%)
May 18, 2005	26.05	26.69	26.05	26.42	6,414,181	+0.43(+1.66%)
May 17, 2005	25.79	26.09	25.78	25.99	8,697,221	+0.30(+1.17%)
May 16, 2005	25.81	26.17	25.54	25.69	9,609,726	-0.15(-0.59%)
May 13, 2005	26.35	26.65	25.65	25.84	9,732,295	-0.57(-2.16%)
May 12, 2005	26.98	27.09	26.32	26.41	7,550,372	-0.80(-2.93%)
May 11, 2005	27.37	27.60	27.00	27.21	5,997,282	-0.26(-0.93%)
May 10, 2005	28.04	28.18	27.38	27.47	5,019,598	-0.56(-1.98%)
May 09, 2005	27.90	28.06	27.72	28.02	2,978,008	+0.12(+0.45%)
May 06, 2005	27.88	27.99	27.56	27.90	4,706,684	-0.26(-0.91%)
May 05, 2005	28.44	28.45	28.01	28.15	4,366,169	-0.29(-1.00%)
May 04, 2005	28.20	28.46	28.02	28.44	6,359,660	+0.54(+1.94%)
May 03, 2005	27.50	27.95	27.41	27.90	6,432,765	+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.