Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.12	31.12	31.05	31.07	6,038	-0.01(-0.04%)
Jul 28, 2005	31.02	31.09	30.93	31.09	6,038	+0.09(+0.30%)
Jul 27, 2005	30.42	31.00	30.42	30.99	9,217	+0.28(+0.90%)
Jul 26, 2005	30.77	30.87	30.66	30.71	32,101	-0.17(-0.55%)
Jul 25, 2005	31.02	31.15	30.88	30.88	25,903	-0.26(-0.83%)
Jul 22, 2005	31.15	31.20	30.98	31.14	18,752	-0.01(-0.04%)
Jul 21, 2005	31.01	31.17	30.90	31.15	41,636	+0.38(+1.23%)
Jul 20, 2005	30.68	30.80	30.54	30.78	14,620	+0.04(+0.14%)
Jul 19, 2005	30.59	30.73	30.47	30.73	21,930	+0.21(+0.68%)
Jul 18, 2005	30.73	30.93	30.53	30.53	28,287	-0.21(-0.70%)
Jul 15, 2005	30.59	30.74	30.59	30.74	15,097	+0.04(+0.12%)
Jul 14, 2005	30.71	30.74	30.70	30.70	5,403	+0.21(+0.70%)
Jul 13, 2005	30.52	30.61	30.42	30.49	12,713	-0.35(-1.14%)
Jul 12, 2005	30.67	30.84	30.58	30.84	57,687	+0.31(+1.01%)
Jul 11, 2005	30.39	30.53	30.38	30.53	14,938	+0.14(+0.48%)
Jul 08, 2005	30.20	30.39	30.20	30.39	10,647	+0.34(+1.13%)
Jul 07, 2005	29.89	30.07	29.89	30.05	22,884	-0.25(-0.81%)
Jul 06, 2005	30.39	30.39	30.08	30.29	40,206	-0.20(-0.64%)
Jul 05, 2005	30.39	30.49	30.29	30.49	16,686	-0.02(-0.06%)
Jul 01, 2005	30.55	30.55	30.44	30.51	27,810	-0.05(-0.16%)
Jun 30, 2005	30.58	30.61	30.46	30.56	43,861	+0.08(+0.27%)
Jun 29, 2005	30.61	30.67	30.47	30.47	35,438	-0.22(-0.72%)
Jun 28, 2005	30.61	30.70	30.49	30.70	2,065	+0.14(+0.47%)
Jun 27, 2005	30.61	30.66	30.49	30.55	9,058	-0.18(-0.59%)
Jun 24, 2005	30.74	30.77	30.62	30.73	25,109	-0.08(-0.27%)
Jun 23, 2005	30.93	30.93	30.77	30.81	16,368	-0.14(-0.45%)
Jun 22, 2005	31.02	31.02	30.90	30.95	11,283	-0.04(-0.12%)
Jun 21, 2005	30.93	31.02	30.90	30.99	47,516	+0.16(+0.53%)
Jun 20, 2005	30.83	30.86	30.71	30.83	27,810	-0.25(-0.81%)
Jun 17, 2005	31.02	31.08	30.96	31.08	46,245	+0.38(+1.23%)
Jun 16, 2005	30.57	30.70	30.41	30.70	24,632	+0.34(+1.12%)
Jun 15, 2005	30.36	30.36	30.36	30.36	1,430	+0.16(+0.52%)
Jun 14, 2005	30.20	30.26	30.10	30.20	9,852	+0.00(+0.00%)
Jun 13, 2005	30.17	30.27	30.10	30.20	23,837	-0.06(-0.21%)
Jun 10, 2005	30.39	30.39	30.20	30.27	16,686	-0.22(-0.72%)
Jun 09, 2005	30.36	30.49	30.33	30.49	10,806	-0.16(-0.51%)
Jun 08, 2005	30.68	30.80	30.59	30.64	25,268	+0.02(+0.06%)
Jun 07, 2005	30.58	30.77	30.58	30.63	17,163	+0.01(+0.04%)
Jun 06, 2005	30.55	30.61	30.47	30.61	17,639	+0.40(+1.33%)
Jun 03, 2005	30.33	30.33	30.20	30.21	11,283	-0.06(-0.19%)
Jun 02, 2005	30.30	30.30	30.27	30.27	11,124	-0.03(-0.10%)
Jun 01, 2005	30.06	30.33	30.06	30.30	192,609	+0.31(+1.05%)
May 31, 2005	29.98	29.98	29.89	29.98	32,260	+0.06(+0.21%)
May 27, 2005	29.89	29.95	29.87	29.92	19,864	+0.09(+0.32%)
May 26, 2005	29.76	29.83	29.73	29.83	13,984	+0.08(+0.28%)
May 25, 2005	29.89	29.90	29.70	29.74	46,721	-0.27(-0.90%)
May 24, 2005	30.03	30.14	29.87	30.02	64,520	-0.05(-0.17%)
May 23, 2005	29.98	30.12	29.95	30.07	49,900	+0.30(+1.01%)
May 20, 2005	29.78	29.80	29.69	29.76	21,612	-0.11(-0.36%)
May 19, 2005	29.89	29.98	29.83	29.87	14,779	-0.01(-0.04%)
May 18, 2005	29.49	29.88	29.48	29.88	30,194	+0.32(+1.09%)
May 17, 2005	29.43	29.56	29.43	29.56	10,329	-0.16(-0.55%)
May 16, 2005	29.64	29.73	29.57	29.73	3,814	-0.10(-0.34%)
May 13, 2005	29.95	29.96	29.83	29.83	16,527	-0.25(-0.84%)
May 12, 2005	30.21	30.27	30.08	30.08	41,954	-0.38(-1.24%)
May 11, 2005	30.46	30.46	30.46	30.46	794	+0.06(+0.21%)
May 10, 2005	30.55	30.55	30.39	30.39	9,217	-0.34(-1.11%)
May 09, 2005	30.58	30.73	30.55	30.73	34,167	+0.08(+0.25%)
May 06, 2005	30.77	30.77	30.66	30.66	6,356	-0.01(-0.04%)
May 05, 2005	30.66	30.67	30.55	30.67	123,956	+0.09(+0.29%)
May 04, 2005	30.42	30.64	30.42	30.58	6,992	+0.22(+0.73%)
May 03, 2005	30.20	30.39	30.20	30.36	55,939	+0.05(+0.17%)

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.