Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.80	28.08	27.41	27.44	6,049,099	-0.29(-1.05%)
Jul 28, 2005	27.82	27.91	27.66	27.73	4,988,245	+0.06(+0.21%)
Jul 27, 2005	27.63	27.86	27.51	27.67	5,584,436	+0.34(+1.26%)
Jul 26, 2005	27.65	27.65	27.20	27.33	4,727,787	-0.39(-1.42%)
Jul 25, 2005	28.16	28.18	27.63	27.72	4,923,507	-0.36(-1.28%)
Jul 22, 2005	28.05	28.33	27.90	28.08	3,755,212	+0.07(+0.23%)
Jul 21, 2005	27.66	28.30	27.66	28.01	7,737,213	+0.67(+2.46%)
Jul 20, 2005	27.42	27.87	27.28	27.34	7,437,064	+0.17(+0.62%)
Jul 19, 2005	26.95	27.34	26.70	27.17	3,811,464	+0.23(+0.84%)
Jul 18, 2005	26.93	27.24	26.87	26.95	4,669,072	+0.01(+0.05%)
Jul 15, 2005	27.25	27.30	26.93	26.93	7,746,246	-0.37(-1.36%)
Jul 14, 2005	27.90	28.02	27.26	27.30	6,743,150	-0.49(-1.76%)
Jul 13, 2005	28.02	28.06	27.76	27.79	4,893,944	-0.31(-1.09%)
Jul 12, 2005	28.48	28.55	28.03	28.10	5,179,037	-0.15(-0.52%)
Jul 11, 2005	27.95	28.44	27.80	28.25	5,385,569	+0.45(+1.60%)
Jul 08, 2005	27.91	28.26	27.75	27.80	4,860,685	-0.04(-0.16%)
Jul 07, 2005	28.14	28.31	27.64	27.84	6,121,775	-0.10(-0.37%)
Jul 06, 2005	27.91	28.36	27.90	27.95	5,039,159	+0.17(+0.61%)
Jul 05, 2005	28.13	28.19	27.73	27.78	6,518,278	-0.66(-2.34%)
Jul 01, 2005	28.46	28.68	27.76	28.44	5,519,014	-0.07(-0.26%)
Jun 30, 2005	29.02	29.12	28.42	28.52	5,013,702	-0.51(-1.76%)
Jun 29, 2005	28.20	29.12	28.19	29.03	5,526,405	+0.81(+2.87%)
Jun 28, 2005	28.37	28.41	28.03	28.22	5,070,365	-0.34(-1.18%)
Jun 27, 2005	29.01	29.01	28.55	28.55	4,618,431	-0.46(-1.59%)
Jun 24, 2005	28.97	29.44	28.60	29.01	6,704,964	+0.15(+0.51%)
Jun 23, 2005	28.85	29.47	28.82	28.87	5,603,187	+0.01(+0.05%)
Jun 22, 2005	28.88	28.93	28.60	28.85	3,346,665	-0.02(-0.08%)
Jun 21, 2005	28.60	29.08	28.33	28.87	5,629,465	+0.13(+0.46%)
Jun 20, 2005	29.17	29.38	28.69	28.74	5,313,988	-0.47(-1.63%)
Jun 17, 2005	29.23	29.47	29.03	29.22	8,164,648	+0.20(+0.68%)
Jun 16, 2005	28.44	29.12	28.44	29.02	8,428,390	+0.97(+3.46%)
Jun 15, 2005	27.94	28.24	27.84	28.05	5,205,042	+0.23(+0.81%)
Jun 14, 2005	28.16	28.16	27.53	27.82	5,970,537	-0.33(-1.17%)
Jun 13, 2005	27.98	28.35	27.78	28.15	10,399,956	+0.34(+1.21%)
Jun 10, 2005	26.99	27.94	26.79	27.82	8,491,349	+0.88(+3.25%)
Jun 09, 2005	26.85	27.28	26.58	26.94	6,088,927	+0.09(+0.33%)
Jun 08, 2005	27.03	27.32	26.76	26.85	7,243,398	-0.10(-0.35%)
Jun 07, 2005	27.49	27.49	26.95	26.95	6,227,710	-0.53(-1.94%)
Jun 06, 2005	28.17	28.20	27.46	27.48	6,178,438	-0.32(-1.16%)
Jun 03, 2005	27.79	28.13	27.65	27.80	6,903,968	+0.29(+1.06%)
Jun 02, 2005	27.83	28.39	27.46	27.51	9,529,483	-0.08(-0.29%)
Jun 01, 2005	27.25	27.75	27.06	27.59	7,584,607	+0.38(+1.40%)
May 31, 2005	26.85	27.39	26.74	27.21	8,297,272	-0.26(-0.93%)
May 27, 2005	26.80	27.55	26.75	27.46	5,996,268	+0.80(+2.99%)
May 26, 2005	26.81	26.92	26.66	26.67	3,489,143	-0.14(-0.52%)
May 25, 2005	27.02	27.05	26.54	26.81	5,402,267	-0.06(-0.22%)
May 24, 2005	26.48	26.97	26.45	26.87	6,884,260	+0.63(+2.39%)
May 23, 2005	25.88	26.83	25.78	26.24	6,897,809	+0.35(+1.35%)
May 20, 2005	26.14	26.15	25.78	25.89	5,589,774	-0.41(-1.56%)
May 19, 2005	26.38	26.43	25.96	26.30	5,972,590	-0.08(-0.30%)
May 18, 2005	26.01	26.65	26.01	26.38	6,424,661	+0.43(+1.66%)
May 17, 2005	25.75	26.05	25.73	25.94	8,711,431	+0.30(+1.17%)
May 16, 2005	25.77	26.13	25.50	25.65	9,625,427	-0.15(-0.59%)
May 13, 2005	26.30	26.60	25.61	25.80	9,748,196	-0.57(-2.16%)
May 12, 2005	26.93	27.04	26.27	26.37	7,562,708	-0.80(-2.93%)
May 11, 2005	27.33	27.55	26.96	27.17	6,007,081	-0.26(-0.93%)
May 10, 2005	28.00	28.13	27.33	27.42	5,027,799	-0.56(-1.98%)
May 09, 2005	27.85	28.01	27.68	27.98	2,982,873	+0.12(+0.45%)
May 06, 2005	27.84	27.95	27.52	27.85	4,714,374	-0.26(-0.91%)
May 05, 2005	28.39	28.40	27.96	28.11	4,373,303	-0.29(-1.00%)
May 04, 2005	28.16	28.41	27.98	28.39	6,370,051	+0.54(+1.94%)
May 03, 2005	27.46	27.90	27.36	27.85	6,443,275	+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.