Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.36	25.52	24.75	24.75	22,588	-0.44(-1.76%)
Jul 28, 2005	24.76	25.38	24.76	25.19	23,552	+0.33(+1.31%)
Jul 27, 2005	24.94	25.17	24.83	24.87	15,426	-0.17(-0.67%)
Jul 26, 2005	24.98	25.19	24.98	25.03	6,335	-0.01(-0.06%)
Jul 25, 2005	24.90	25.32	24.77	25.05	16,528	+0.01(+0.03%)
Jul 22, 2005	24.87	25.18	24.87	25.04	37,325	+0.17(+0.67%)
Jul 21, 2005	25.41	25.58	24.82	24.87	70,382	-0.42(-1.66%)
Jul 20, 2005	24.92	25.30	24.92	25.30	61,980	+0.02(+0.09%)
Jul 19, 2005	25.52	25.52	25.05	25.27	59,501	-0.34(-1.33%)
Jul 18, 2005	25.45	25.71	25.45	25.61	24,241	+0.02(+0.09%)
Jul 15, 2005	25.92	25.92	25.48	25.59	21,486	-0.43(-1.65%)
Jul 14, 2005	26.51	26.51	25.89	26.02	14,599	-0.48(-1.81%)
Jul 13, 2005	26.94	26.94	26.43	26.50	30,026	-0.58(-2.14%)
Jul 12, 2005	26.85	27.30	26.65	27.08	93,796	+0.15(+0.57%)
Jul 11, 2005	27.23	27.26	26.93	26.93	29,888	-0.30(-1.09%)
Jul 08, 2005	27.13	27.23	26.99	27.23	36,774	+0.09(+0.32%)
Jul 07, 2005	26.97	27.21	26.87	27.14	13,222	+0.06(+0.21%)
Jul 06, 2005	27.48	27.59	27.08	27.08	10,605	-0.49(-1.79%)
Jul 05, 2005	27.37	27.57	27.26	27.57	19,558	+0.10(+0.37%)
Jul 01, 2005	27.44	27.53	27.01	27.47	35,122	-0.05(-0.18%)
Jun 30, 2005	27.39	27.88	27.39	27.52	16,528	+0.01(+0.05%)
Jun 29, 2005	27.30	27.52	27.08	27.51	10,467	+0.29(+1.07%)
Jun 28, 2005	27.42	27.42	27.04	27.22	43,110	-0.29(-1.06%)
Jun 27, 2005	27.66	28.01	27.48	27.51	15,426	-0.12(-0.42%)
Jun 24, 2005	27.66	27.70	27.34	27.63	48,620	-0.15(-0.52%)
Jun 23, 2005	27.52	28.50	27.52	27.77	190,899	+0.25(+0.92%)
Jun 22, 2005	27.99	28.09	27.37	27.52	184,563	-0.36(-1.30%)
Jun 21, 2005	28.25	28.26	27.81	27.88	22,312	-0.37(-1.31%)
Jun 20, 2005	28.42	28.60	28.24	28.25	58,950	-0.25(-0.87%)
Jun 17, 2005	27.95	28.68	27.95	28.50	184,288	+0.58(+2.08%)
Jun 16, 2005	27.79	27.92	27.55	27.92	67,627	-0.01(-0.05%)
Jun 15, 2005	27.81	28.02	27.81	27.93	94,072	+0.12(+0.44%)
Jun 14, 2005	27.68	28.17	27.65	27.81	100,132	+0.12(+0.45%)
Jun 13, 2005	27.55	27.87	27.48	27.68	74,514	-0.09(-0.34%)
Jun 10, 2005	27.48	28.22	27.48	27.78	76,993	+0.20(+0.74%)
Jun 09, 2005	28.06	28.50	26.96	27.57	46,278	-0.57(-2.04%)
Jun 08, 2005	28.75	29.11	27.00	28.15	223,404	+0.05(+0.18%)
Jun 07, 2005	28.05	28.68	27.70	28.10	70,519	-0.20(-0.72%)
Jun 06, 2005	28.06	28.46	28.06	28.30	56,195	+0.06(+0.21%)
Jun 03, 2005	28.13	30.13	28.13	28.24	128,781	+0.21(+0.75%)
Jun 02, 2005	26.50	28.20	26.50	28.03	74,100	+1.46(+5.49%)
Jun 01, 2005	26.36	26.64	26.36	26.57	35,535	+0.22(+0.83%)
May 31, 2005	27.11	27.11	26.36	26.36	41,595	-0.86(-3.17%)
May 27, 2005	25.61	27.34	25.61	27.22	88,012	+1.71(+6.72%)
May 26, 2005	24.50	25.60	24.50	25.51	57,572	+2.09(+8.93%)
May 25, 2005	23.52	23.67	23.16	23.41	102,887	-0.20(-0.86%)
May 24, 2005	23.96	23.96	23.36	23.62	63,908	-0.39(-1.63%)
May 23, 2005	24.18	24.50	24.00	24.01	36,361	-0.28(-1.14%)
May 20, 2005	24.48	24.69	24.26	24.29	24,792	-0.14(-0.56%)
May 19, 2005	24.03	24.58	24.03	24.42	198,336	+0.46(+1.94%)
May 18, 2005	23.27	24.08	23.24	23.96	58,950	+0.76(+3.29%)
May 17, 2005	22.55	23.25	22.05	23.20	148,890	+0.57(+2.54%)
May 16, 2005	22.58	22.79	22.43	22.62	55,231	+0.08(+0.35%)
May 13, 2005	22.56	23.19	22.36	22.54	127,403	+0.06(+0.26%)
May 12, 2005	23.00	23.00	22.33	22.49	47,380	-0.44(-1.93%)
May 11, 2005	23.74	23.74	22.84	22.93	164,867	-1.10(-4.56%)
May 10, 2005	24.39	24.61	24.02	24.02	15,426	-0.52(-2.10%)
May 09, 2005	24.77	24.77	24.54	24.54	9,365	-0.22(-0.88%)
May 06, 2005	24.94	24.96	24.61	24.76	19,007	-0.11(-0.44%)
May 05, 2005	25.16	25.74	24.47	24.87	67,627	-0.25(-1.01%)
May 04, 2005	25.52	25.52	25.08	25.12	24,516	-0.22(-0.86%)
May 03, 2005	24.90	25.51	24.61	25.34	84,155	+0.48(+1.93%)

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.