Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.33	29.80	29.01	29.65	868,949	+0.14(+0.47%)
Jul 28, 2005	29.79	29.80	29.24	29.51	1,092,345	-0.05(-0.17%)
Jul 27, 2005	29.35	29.82	28.91	29.56	1,912,299	+0.34(+1.16%)
Jul 26, 2005	28.23	29.51	28.10	29.22	2,851,334	+1.47(+5.30%)
Jul 25, 2005	27.45	28.00	27.31	27.75	1,519,779	+0.37(+1.35%)
Jul 22, 2005	27.16	27.70	27.12	27.38	618,739	+0.23(+0.85%)
Jul 21, 2005	27.50	27.55	27.01	27.15	782,711	-0.34(-1.24%)
Jul 20, 2005	27.12	27.70	26.76	27.49	1,184,552	-0.08(-0.29%)
Jul 19, 2005	27.21	27.75	26.98	27.57	1,107,531	+0.44(+1.62%)
Jul 18, 2005	27.23	27.25	26.99	27.13	690,392	+0.08(+0.30%)
Jul 15, 2005	26.82	27.10	26.64	27.05	732,303	+0.20(+0.74%)
Jul 14, 2005	27.24	27.50	26.59	26.85	1,328,758	-0.28(-1.03%)
Jul 13, 2005	27.22	27.45	26.86	27.13	841,255	-0.13(-0.48%)
Jul 12, 2005	26.97	27.46	26.81	27.26	1,025,917	+0.25(+0.93%)
Jul 11, 2005	26.98	27.24	26.71	27.01	1,061,696	+0.13(+0.48%)
Jul 08, 2005	25.70	27.00	25.65	26.88	1,369,331	+1.32(+5.16%)
Jul 07, 2005	25.61	25.99	25.50	25.56	984,357	-0.44(-1.69%)
Jul 06, 2005	25.65	26.09	25.60	26.00	949,846	+0.35(+1.36%)
Jul 05, 2005	25.27	25.85	25.19	25.65	842,700	+0.34(+1.34%)
Jul 01, 2005	25.65	25.65	24.96	25.31	918,900	-0.16(-0.63%)
Jun 30, 2005	25.45	25.75	25.27	25.47	1,294,923	-0.02(-0.08%)
Jun 29, 2005	26.95	26.97	25.11	25.49	2,963,005	-0.61(-2.34%)
Jun 28, 2005	25.93	26.23	25.85	26.10	1,020,817	+0.28(+1.08%)
Jun 27, 2005	26.53	26.63	25.78	25.82	996,461	-0.75(-2.82%)
Jun 24, 2005	27.42	27.45	26.51	26.57	952,927	-0.75(-2.75%)
Jun 23, 2005	26.92	28.07	26.92	27.32	1,196,988	+0.43(+1.60%)
Jun 22, 2005	27.33	27.70	26.82	26.89	1,029,121	-0.50(-1.83%)
Jun 21, 2005	27.39	27.76	27.20	27.39	803,298	-0.01(-0.04%)
Jun 20, 2005	27.95	27.99	27.19	27.40	974,322	-0.56(-2.00%)
Jun 17, 2005	27.91	28.35	27.59	27.96	1,619,405	+0.06(+0.22%)
Jun 16, 2005	27.54	28.10	27.40	27.90	1,256,275	+0.36(+1.31%)
Jun 15, 2005	26.95	27.62	26.85	27.54	1,587,137	+0.73(+2.72%)
Jun 14, 2005	26.71	27.04	26.65	26.81	1,319,919	+0.16(+0.60%)
Jun 13, 2005	26.30	26.82	26.30	26.65	1,522,593	+0.17(+0.64%)
Jun 10, 2005	27.18	27.25	26.15	26.48	1,639,039	-0.56(-2.07%)
Jun 09, 2005	27.03	27.24	26.70	27.04	1,637,702	+0.14(+0.52%)
Jun 08, 2005	27.17	27.66	26.57	26.90	1,439,695	+0.00(+0.00%)
Jun 07, 2005	27.76	27.80	26.82	26.90	2,188,147	-0.78(-2.82%)
Jun 06, 2005	28.60	28.65	27.21	27.68	2,744,458	-0.94(-3.28%)
Jun 03, 2005	29.92	30.00	28.56	28.62	1,549,224	-1.37(-4.57%)
Jun 02, 2005	29.13	30.02	28.84	29.99	1,986,395	+0.88(+3.02%)
Jun 01, 2005	30.15	30.25	28.71	29.11	1,774,372	-0.88(-2.93%)
May 31, 2005	29.76	30.22	29.40	29.99	1,546,253	+0.35(+1.18%)
May 27, 2005	29.95	30.27	29.29	29.64	1,720,938	-0.26(-0.87%)
May 26, 2005	28.88	30.99	28.81	29.90	7,695,525	+2.88(+10.66%)
May 25, 2005	27.73	27.87	26.80	27.02	1,218,937	-0.71(-2.56%)
May 24, 2005	27.57	27.76	27.01	27.73	965,500	+0.27(+0.98%)
May 23, 2005	27.85	27.95	27.30	27.46	947,672	-0.25(-0.90%)
May 20, 2005	27.80	27.81	27.28	27.71	1,029,031	+0.01(+0.04%)
May 19, 2005	26.95	28.00	26.88	27.70	3,021,884	+1.17(+4.41%)
May 18, 2005	26.00	26.54	25.75	26.53	1,785,800	+0.62(+2.39%)
May 17, 2005	25.77	26.22	25.41	25.91	1,461,890	-0.06(-0.23%)
May 16, 2005	26.00	26.00	25.60	25.97	1,366,473	+0.08(+0.31%)
May 13, 2005	25.28	26.10	25.20	25.89	2,798,844	+0.89(+3.56%)
May 12, 2005	24.09	25.84	24.09	25.00	4,035,481	+0.83(+3.43%)
May 11, 2005	24.00	24.18	23.65	24.17	808,222	+0.21(+0.88%)
May 10, 2005	23.72	24.06	23.72	23.96	1,532,904	+0.07(+0.29%)
May 09, 2005	23.93	24.12	23.77	23.89	857,051	-0.11(-0.46%)
May 06, 2005	23.76	24.05	23.74	24.00	686,080	+0.45(+1.91%)
May 05, 2005	24.00	24.41	23.55	23.55	1,298,548	-0.40(-1.67%)
May 04, 2005	23.79	24.18	23.52	23.95	922,939	+0.16(+0.67%)
May 03, 2005	23.90	24.15	23.68	23.79	818,745	-0.11(-0.46%)

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.