Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	26.91	27.21	26.91	27.15	289,242	+0.18(+0.67%)
Jul 28, 2005	27.05	27.14	26.93	26.97	258,448	+0.00(+0.00%)
Jul 27, 2005	27.02	27.08	26.85	26.97	201,846	-0.08(-0.29%)
Jul 26, 2005	26.94	27.23	26.89	27.05	152,897	+0.13(+0.48%)
Jul 25, 2005	27.29	27.36	26.78	26.92	166,425	-0.41(-1.50%)
Jul 22, 2005	26.66	27.33	26.61	27.33	223,917	+0.64(+2.40%)
Jul 21, 2005	27.50	27.50	26.68	26.69	201,134	-0.75(-2.74%)
Jul 20, 2005	27.02	27.44	26.91	27.44	244,031	+0.33(+1.20%)
Jul 19, 2005	27.20	27.20	26.88	27.11	169,807	-0.09(-0.33%)
Jul 18, 2005	27.26	27.39	27.14	27.20	182,267	-0.09(-0.33%)
Jul 15, 2005	27.49	27.65	27.26	27.29	168,561	-0.26(-0.96%)
Jul 14, 2005	28.00	28.06	27.33	27.56	386,249	-0.44(-1.57%)
Jul 13, 2005	28.37	28.59	27.59	28.00	700,054	-0.65(-2.27%)
Jul 12, 2005	28.88	28.88	28.58	28.65	220,535	-0.18(-0.62%)
Jul 11, 2005	28.51	29.05	28.44	28.83	196,506	+0.41(+1.44%)
Jul 08, 2005	27.87	28.47	27.85	28.42	189,208	+0.51(+1.81%)
Jul 07, 2005	27.75	28.07	27.67	27.91	344,598	+0.16(+0.59%)
Jul 06, 2005	28.17	28.25	27.74	27.75	291,378	-0.70(-2.45%)
Jul 05, 2005	28.15	28.60	28.14	28.44	176,749	+0.30(+1.06%)
Jul 01, 2005	27.98	28.19	27.96	28.15	91,133	+0.11(+0.40%)
Jun 30, 2005	28.01	28.28	27.98	28.03	172,833	+0.08(+0.28%)
Jun 29, 2005	28.08	28.20	27.73	27.96	181,555	-0.12(-0.44%)
Jun 28, 2005	27.53	28.09	27.53	28.08	273,934	+0.61(+2.21%)
Jun 27, 2005	27.33	27.69	27.08	27.47	470,085	+0.14(+0.51%)
Jun 24, 2005	27.84	28.12	27.32	27.33	2,222,981	-0.59(-2.11%)
Jun 23, 2005	27.74	28.06	27.59	27.92	218,933	+0.15(+0.53%)
Jun 22, 2005	27.70	27.81	27.61	27.78	238,513	+0.11(+0.39%)
Jun 21, 2005	28.06	28.06	27.55	27.67	190,276	-0.38(-1.36%)
Jun 20, 2005	27.95	28.07	27.68	28.05	152,897	+0.15(+0.54%)
Jun 17, 2005	28.08	28.15	27.85	27.90	168,027	-0.16(-0.56%)
Jun 16, 2005	28.18	28.18	27.98	28.06	67,282	-0.11(-0.40%)
Jun 15, 2005	28.06	28.17	27.83	28.17	164,111	+0.15(+0.52%)
Jun 14, 2005	27.78	28.20	27.78	28.02	362,932	+0.22(+0.79%)
Jun 13, 2005	28.06	28.06	27.71	27.80	352,608	-0.26(-0.92%)
Jun 10, 2005	27.92	28.06	27.92	28.06	126,554	+0.06(+0.22%)
Jun 09, 2005	27.92	28.05	27.87	28.00	206,652	+0.08(+0.30%)
Jun 08, 2005	27.56	28.06	27.56	27.92	311,847	+0.35(+1.28%)
Jun 07, 2005	27.37	28.03	27.37	27.56	313,449	+0.19(+0.70%)
Jun 06, 2005	27.33	27.59	27.33	27.37	262,898	+0.03(+0.12%)
Jun 03, 2005	27.38	27.47	27.31	27.34	241,717	-0.04(-0.14%)
Jun 02, 2005	27.09	27.44	27.08	27.38	426,476	+0.15(+0.56%)
Jun 01, 2005	27.00	27.28	26.98	27.23	342,640	+0.26(+0.96%)
May 31, 2005	26.66	27.07	26.66	26.97	298,319	+0.31(+1.16%)
May 27, 2005	26.65	26.79	26.63	26.66	171,231	+0.02(+0.06%)
May 26, 2005	26.55	26.69	26.46	26.64	246,345	+0.11(+0.40%)
May 25, 2005	26.66	26.66	26.18	26.53	288,352	-0.13(-0.48%)
May 24, 2005	26.67	27.10	26.52	26.66	544,843	+0.07(+0.25%)
May 23, 2005	26.30	26.66	26.21	26.60	372,365	+0.30(+1.13%)
May 20, 2005	25.87	26.32	25.85	26.30	364,889	+0.43(+1.67%)
May 19, 2005	25.37	25.90	25.36	25.87	220,891	+0.53(+2.08%)
May 18, 2005	25.34	25.44	25.29	25.34	293,157	+0.00(+0.00%)
May 17, 2005	25.20	25.54	25.10	25.34	219,823	+0.07(+0.29%)
May 16, 2005	24.91	25.33	24.91	25.26	226,943	+0.36(+1.44%)
May 13, 2005	25.51	25.59	24.74	24.91	280,520	-0.52(-2.05%)
May 12, 2005	25.61	25.76	25.22	25.43	250,439	-0.30(-1.18%)
May 11, 2005	25.79	25.91	25.41	25.73	265,212	-0.08(-0.33%)
May 10, 2005	25.48	26.03	25.45	25.82	331,782	+0.33(+1.30%)
May 09, 2005	25.27	25.62	25.09	25.48	343,886	+0.31(+1.25%)
May 06, 2005	25.28	25.48	25.03	25.17	398,887	-0.11(-0.44%)
May 05, 2005	24.83	25.61	24.83	25.28	860,250	+0.56(+2.27%)
May 04, 2005	23.60	24.72	23.60	24.72	613,015	+1.20(+5.09%)
May 03, 2005	23.59	23.79	23.49	23.52	204,872	-0.01(-0.05%)

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.