Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.75	31.39	30.74	31.23	6,065,952	+0.69(+2.25%)
Jul 28, 2005	30.11	30.58	30.00	30.54	6,867,313	+1.16(+3.96%)
Jul 27, 2005	29.08	29.40	29.00	29.38	3,393,341	+0.42(+1.45%)
Jul 26, 2005	28.92	29.07	28.80	28.96	2,052,666	+0.05(+0.17%)
Jul 25, 2005	29.09	29.19	28.81	28.91	1,625,979	-0.24(-0.83%)
Jul 22, 2005	29.00	29.23	28.84	29.15	2,435,374	+0.09(+0.32%)
Jul 21, 2005	29.43	29.43	28.95	29.06	3,587,867	-0.45(-1.51%)
Jul 20, 2005	29.44	29.73	29.31	29.50	2,294,554	-0.12(-0.41%)
Jul 19, 2005	29.58	29.72	29.33	29.63	2,452,148	+0.18(+0.63%)
Jul 18, 2005	29.42	29.55	29.29	29.44	1,885,064	+0.03(+0.10%)
Jul 15, 2005	29.23	29.46	29.23	29.41	2,606,500	+0.19(+0.66%)
Jul 14, 2005	29.19	29.41	29.13	29.22	3,012,184	+0.26(+0.91%)
Jul 13, 2005	28.91	29.05	28.82	28.96	3,265,772	-0.12(-0.41%)
Jul 12, 2005	29.03	29.19	28.85	29.08	4,037,390	+0.05(+0.17%)
Jul 11, 2005	28.59	29.07	28.50	29.03	5,452,633	+0.63(+2.22%)
Jul 08, 2005	28.52	28.53	28.12	28.40	6,077,793	-0.30(-1.04%)
Jul 07, 2005	28.16	28.70	27.99	28.70	3,209,670	+0.26(+0.92%)
Jul 06, 2005	28.46	28.62	28.41	28.43	2,444,114	-0.14(-0.50%)
Jul 05, 2005	27.98	28.64	27.95	28.58	2,824,707	+0.48(+1.72%)
Jul 01, 2005	28.11	28.20	28.01	28.09	2,067,749	+0.05(+0.18%)
Jun 30, 2005	28.31	28.41	28.04	28.04	5,563,710	-0.24(-0.85%)
Jun 29, 2005	27.76	28.31	27.75	28.28	5,181,848	+0.68(+2.47%)
Jun 28, 2005	27.38	27.62	27.14	27.60	2,149,083	+0.23(+0.86%)
Jun 27, 2005	27.01	27.49	26.94	27.37	2,887,857	+0.30(+1.10%)
Jun 24, 2005	27.15	27.36	27.06	27.07	1,945,536	-0.14(-0.52%)
Jun 23, 2005	27.49	27.50	27.15	27.21	2,183,760	-0.28(-1.01%)
Jun 22, 2005	27.56	27.70	27.37	27.49	2,955,236	-0.07(-0.26%)
Jun 21, 2005	27.60	27.70	27.49	27.56	1,523,782	-0.01(-0.05%)
Jun 20, 2005	27.50	27.66	27.36	27.58	1,608,077	-0.01(-0.05%)
Jun 17, 2005	27.82	27.83	27.55	27.59	3,411,525	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.55	27.62	1,709,427	-0.13(-0.46%)
Jun 15, 2005	27.81	27.84	27.50	27.75	1,962,311	+0.04(+0.15%)
Jun 14, 2005	27.56	27.87	27.53	27.70	2,346,146	+0.13(+0.49%)
Jun 13, 2005	27.70	27.77	27.50	27.57	2,574,220	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.66	27.77	4,832,407	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.32	27.85	4,597,285	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.33	27.42	5,106,293	+0.06(+0.23%)
Jun 07, 2005	27.21	27.56	27.11	27.36	2,670,214	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.11	27.18	3,114,522	-0.04(-0.16%)
Jun 03, 2005	27.21	27.37	27.09	27.23	3,177,954	+0.02(+0.08%)
Jun 02, 2005	27.07	27.27	26.94	27.21	3,009,224	+0.13(+0.50%)
Jun 01, 2005	26.89	27.16	26.89	27.07	2,780,163	+0.20(+0.74%)
May 31, 2005	27.14	27.14	26.86	26.87	3,510,621	-0.19(-0.71%)
May 27, 2005	27.11	27.16	26.95	27.06	1,893,945	+0.06(+0.21%)
May 26, 2005	26.89	27.09	26.83	27.01	2,381,104	+0.20(+0.74%)
May 25, 2005	26.86	26.92	26.69	26.81	3,211,361	-0.04(-0.13%)
May 24, 2005	26.92	27.09	26.79	26.84	4,293,797	+0.01(+0.05%)
May 23, 2005	26.78	27.09	26.63	26.83	3,367,264	+0.30(+1.12%)
May 20, 2005	26.90	26.90	26.49	26.53	3,938,295	-0.37(-1.37%)
May 19, 2005	26.79	26.95	26.66	26.90	3,650,171	+0.17(+0.64%)
May 18, 2005	26.90	27.07	26.67	26.73	8,683,871	-0.16(-0.61%)
May 17, 2005	26.55	26.96	26.38	26.89	3,267,887	+0.18(+0.69%)
May 16, 2005	26.40	26.73	26.11	26.71	2,669,086	+0.27(+1.02%)
May 13, 2005	26.96	26.96	26.25	26.44	3,665,818	-0.44(-1.64%)
May 12, 2005	27.04	27.21	26.86	26.88	3,155,964	-0.19(-0.71%)
May 11, 2005	26.75	27.14	26.58	27.07	3,216,859	+0.32(+1.19%)
May 10, 2005	26.83	27.10	26.58	26.75	3,453,954	-0.35(-1.31%)
May 09, 2005	26.96	27.11	26.78	27.11	3,064,058	+0.21(+0.76%)
May 06, 2005	27.10	27.14	26.83	26.90	3,504,841	-0.12(-0.45%)
May 05, 2005	26.85	27.10	26.64	27.02	3,696,688	+0.21(+0.77%)
May 04, 2005	26.25	27.08	26.21	26.82	5,522,127	+0.66(+2.52%)
May 03, 2005	26.26	26.35	25.78	26.16	6,537,183	+0.63(+2.47%)

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.