Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.83	29.15	28.51	28.95	16,730	-0.02(-0.07%)
Jul 28, 2005	28.94	29.15	28.43	28.97	33,419	+0.03(+0.09%)
Jul 27, 2005	29.22	29.22	28.39	28.95	21,525	-0.06(-0.20%)
Jul 26, 2005	29.38	29.39	29.00	29.00	27,209	-0.36(-1.24%)
Jul 25, 2005	29.91	29.92	29.29	29.37	71,778	-0.78(-2.60%)
Jul 22, 2005	29.97	30.29	29.78	30.15	31,461	+0.17(+0.57%)
Jul 21, 2005	30.75	30.78	29.85	29.98	12,980	-0.66(-2.16%)
Jul 20, 2005	29.85	30.72	29.85	30.64	16,432	+0.59(+1.95%)
Jul 19, 2005	30.68	30.68	29.90	30.06	22,720	-0.30(-0.99%)
Jul 18, 2005	30.36	30.73	30.13	30.36	63,181	+0.68(+2.30%)
Jul 15, 2005	29.89	29.89	28.92	29.67	27,844	+0.24(+0.82%)
Jul 14, 2005	30.01	30.01	29.20	29.43	34,462	-1.30(-4.23%)
Jul 13, 2005	31.09	31.09	30.59	30.73	30,028	-0.36(-1.15%)
Jul 12, 2005	29.94	31.16	29.82	31.09	60,196	+1.11(+3.70%)
Jul 11, 2005	28.23	29.98	28.22	29.98	124,932	+1.38(+4.82%)
Jul 08, 2005	28.55	28.90	28.36	28.60	85,594	+0.24(+0.85%)
Jul 07, 2005	28.65	28.94	28.09	28.36	58,089	-0.38(-1.31%)
Jul 06, 2005	28.80	29.23	28.62	28.74	33,573	+0.10(+0.33%)
Jul 05, 2005	28.16	29.05	28.09	28.64	71,328	+0.58(+2.07%)
Jul 01, 2005	27.99	28.38	27.91	28.06	39,034	+0.01(+0.05%)
Jun 30, 2005	28.07	28.39	27.84	28.05	74,004	+0.00(+0.00%)
Jun 29, 2005	28.07	28.07	27.93	28.05	31,980	+0.11(+0.39%)
Jun 28, 2005	27.97	27.99	27.85	27.94	27,689	+0.02(+0.08%)
Jun 27, 2005	28.07	28.16	27.85	27.92	31,555	-0.16(-0.56%)
Jun 24, 2005	28.02	28.29	27.82	28.07	90,535	+0.08(+0.27%)
Jun 23, 2005	28.02	28.40	28.00	28.00	29,514	-0.37(-1.30%)
Jun 22, 2005	29.02	29.02	28.13	28.37	58,480	-0.27(-0.96%)
Jun 21, 2005	28.72	28.87	28.48	28.64	21,083	-0.07(-0.24%)
Jun 20, 2005	29.12	29.30	28.57	28.71	36,267	-0.45(-1.55%)
Jun 17, 2005	28.07	29.30	27.93	29.16	78,223	+1.10(+3.91%)
Jun 16, 2005	27.43	28.07	27.43	28.07	52,883	+0.52(+1.88%)
Jun 15, 2005	27.61	27.61	27.13	27.55	33,466	+0.10(+0.35%)
Jun 14, 2005	27.08	27.60	26.95	27.45	29,481	+0.35(+1.29%)
Jun 13, 2005	26.71	27.23	26.68	27.10	20,815	+0.26(+0.95%)
Jun 10, 2005	26.86	27.11	26.76	26.85	11,820	-0.13(-0.50%)
Jun 09, 2005	26.87	27.11	26.64	26.98	26,336	-0.09(-0.33%)
Jun 08, 2005	26.75	27.11	26.75	27.07	32,282	+0.27(+1.00%)
Jun 07, 2005	26.98	27.41	26.79	26.80	44,774	-0.02(-0.07%)
Jun 06, 2005	26.80	26.91	26.76	26.82	12,785	+0.00(+0.00%)
Jun 03, 2005	26.53	26.85	25.99	26.82	59,572	+0.51(+1.94%)
Jun 02, 2005	26.31	26.45	25.93	26.31	44,683	+0.10(+0.37%)
Jun 01, 2005	26.06	26.31	26.06	26.22	40,049	+0.16(+0.61%)
May 31, 2005	26.13	26.20	25.85	26.06	83,962	-0.02(-0.07%)
May 27, 2005	26.13	26.15	25.90	26.08	17,888	+0.06(+0.22%)
May 26, 2005	25.74	26.09	25.72	26.02	22,494	+0.08(+0.30%)
May 25, 2005	25.84	26.06	25.80	25.94	12,265	-0.21(-0.80%)
May 24, 2005	25.80	26.15	25.80	26.15	23,044	+0.03(+0.10%)
May 23, 2005	25.87	26.40	25.80	26.13	12,293	+0.21(+0.81%)
May 20, 2005	26.16	26.51	25.87	25.92	29,740	-0.35(-1.34%)
May 19, 2005	26.49	26.58	26.15	26.27	27,965	-0.20(-0.77%)
May 18, 2005	26.56	26.73	26.26	26.47	73,523	+0.23(+0.88%)
May 17, 2005	26.15	26.39	25.83	26.24	43,001	+0.26(+0.98%)
May 16, 2005	26.35	26.39	25.88	25.99	13,619	-0.36(-1.38%)
May 13, 2005	25.96	26.47	25.96	26.35	47,064	+0.06(+0.22%)
May 12, 2005	25.94	26.47	25.94	26.29	36,565	-0.03(-0.10%)
May 11, 2005	25.86	26.32	25.39	26.32	21,572	+0.38(+1.45%)
May 10, 2005	25.89	26.20	25.68	25.94	41,444	-0.20(-0.76%)
May 09, 2005	25.53	26.38	25.53	26.14	38,589	+0.17(+0.64%)
May 06, 2005	26.82	27.31	25.92	25.97	49,707	-0.65(-2.44%)
May 05, 2005	26.57	26.75	26.53	26.63	35,159	+0.15(+0.58%)
May 04, 2005	25.74	26.55	25.74	26.47	38,158	+0.41(+1.59%)
May 03, 2005	25.55	26.32	25.55	26.06	35,818	+0.05(+0.20%)

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.