Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.61	31.24	30.59	31.08	6,094,713	+0.68(+2.25%)
Jul 28, 2005	29.97	30.44	29.86	30.40	6,899,873	+1.16(+3.96%)
Jul 27, 2005	28.94	29.26	28.86	29.24	3,409,430	+0.42(+1.45%)
Jul 26, 2005	28.78	28.93	28.67	28.82	2,062,399	+0.05(+0.17%)
Jul 25, 2005	28.95	29.05	28.67	28.77	1,633,688	-0.24(-0.83%)
Jul 22, 2005	28.86	29.09	28.70	29.01	2,446,921	+0.09(+0.32%)
Jul 21, 2005	29.29	29.29	28.81	28.92	3,604,878	-0.44(-1.51%)
Jul 20, 2005	29.30	29.59	29.17	29.37	2,305,434	-0.12(-0.41%)
Jul 19, 2005	29.44	29.58	29.20	29.49	2,463,775	+0.18(+0.63%)
Jul 18, 2005	29.28	29.41	29.15	29.30	1,894,002	+0.03(+0.10%)
Jul 15, 2005	29.09	29.32	29.09	29.27	2,618,858	+0.19(+0.66%)
Jul 14, 2005	29.05	29.27	28.99	29.08	3,026,466	+0.26(+0.91%)
Jul 13, 2005	28.77	28.91	28.68	28.82	3,281,256	-0.12(-0.41%)
Jul 12, 2005	28.89	29.05	28.72	28.94	4,056,532	+0.05(+0.17%)
Jul 11, 2005	28.45	28.93	28.36	28.89	5,478,486	+0.63(+2.22%)
Jul 08, 2005	28.38	28.39	27.99	28.26	6,106,610	-0.30(-1.04%)
Jul 07, 2005	28.03	28.56	27.85	28.56	3,224,888	+0.26(+0.92%)
Jul 06, 2005	28.33	28.49	28.28	28.30	2,455,702	-0.14(-0.50%)
Jul 05, 2005	27.85	28.50	27.82	28.44	2,838,100	+0.48(+1.72%)
Jul 01, 2005	27.97	28.07	27.88	27.96	2,077,553	+0.05(+0.18%)
Jun 30, 2005	28.17	28.28	27.90	27.91	5,590,089	-0.24(-0.85%)
Jun 29, 2005	27.63	28.17	27.62	28.15	5,206,417	+0.68(+2.47%)
Jun 28, 2005	27.25	27.49	27.01	27.47	2,159,273	+0.23(+0.86%)
Jun 27, 2005	26.88	27.36	26.81	27.24	2,901,549	+0.30(+1.10%)
Jun 24, 2005	27.02	27.23	26.93	26.94	1,954,761	-0.14(-0.52%)
Jun 23, 2005	27.36	27.37	27.02	27.08	2,194,113	-0.28(-1.01%)
Jun 22, 2005	27.43	27.57	27.24	27.36	2,969,248	-0.07(-0.26%)
Jun 21, 2005	27.47	27.57	27.36	27.43	1,531,007	-0.01(-0.05%)
Jun 20, 2005	27.37	27.53	27.23	27.45	1,615,701	-0.01(-0.05%)
Jun 17, 2005	27.69	27.70	27.42	27.46	3,427,700	-0.03(-0.10%)
Jun 16, 2005	27.61	27.61	27.42	27.49	1,717,532	-0.13(-0.46%)
Jun 15, 2005	27.68	27.71	27.37	27.61	1,971,614	+0.04(+0.15%)
Jun 14, 2005	27.43	27.73	27.40	27.57	2,357,270	+0.13(+0.49%)
Jun 13, 2005	27.57	27.64	27.37	27.44	2,586,425	-0.20(-0.74%)
Jun 10, 2005	27.73	27.73	27.53	27.64	4,855,319	-0.08(-0.28%)
Jun 09, 2005	27.29	27.76	27.19	27.72	4,619,082	+0.43(+1.58%)
Jun 08, 2005	27.34	27.42	27.20	27.29	5,130,504	+0.06(+0.23%)
Jun 07, 2005	27.08	27.43	26.99	27.23	2,682,874	+0.17(+0.63%)
Jun 06, 2005	27.10	27.18	26.99	27.06	3,129,289	-0.04(-0.16%)
Jun 03, 2005	27.08	27.24	26.96	27.10	3,193,021	+0.02(+0.08%)
Jun 02, 2005	26.94	27.14	26.81	27.08	3,023,492	+0.13(+0.50%)
Jun 01, 2005	26.76	27.03	26.76	26.94	2,793,345	+0.20(+0.74%)
May 31, 2005	27.01	27.01	26.73	26.75	3,527,265	-0.19(-0.71%)
May 27, 2005	26.99	27.04	26.82	26.94	1,902,924	+0.06(+0.21%)
May 26, 2005	26.77	26.96	26.70	26.88	2,392,394	+0.20(+0.74%)
May 25, 2005	26.73	26.80	26.56	26.68	3,226,588	-0.04(-0.13%)
May 24, 2005	26.80	26.96	26.67	26.72	4,314,155	+0.01(+0.05%)
May 23, 2005	26.65	26.96	26.51	26.70	3,383,229	+0.30(+1.12%)
May 20, 2005	26.77	26.77	26.36	26.41	3,956,967	-0.37(-1.37%)
May 19, 2005	26.66	26.82	26.53	26.77	3,667,478	+0.17(+0.64%)
May 18, 2005	26.77	26.94	26.55	26.60	8,725,044	-0.16(-0.61%)
May 17, 2005	26.42	26.83	26.26	26.77	3,283,381	+0.18(+0.69%)
May 16, 2005	26.28	26.60	25.98	26.58	2,681,741	+0.27(+1.02%)
May 13, 2005	26.83	26.83	26.12	26.32	3,683,199	-0.44(-1.64%)
May 12, 2005	26.92	27.08	26.73	26.75	3,170,927	-0.19(-0.71%)
May 11, 2005	26.63	27.01	26.46	26.94	3,232,111	+0.32(+1.19%)
May 10, 2005	26.70	26.97	26.46	26.63	3,470,331	-0.35(-1.31%)
May 09, 2005	26.84	26.98	26.65	26.98	3,078,585	+0.20(+0.76%)
May 06, 2005	26.97	27.01	26.70	26.77	3,521,459	-0.12(-0.45%)
May 05, 2005	26.72	26.97	26.51	26.89	3,714,216	+0.20(+0.77%)
May 04, 2005	26.12	26.95	26.09	26.69	5,548,309	+0.66(+2.52%)
May 03, 2005	26.13	26.23	25.66	26.03	6,568,178	+0.63(+2.47%)

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.