Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.31	28.45	28.13	28.14	1,094,630	-0.22(-0.78%)
Jul 28, 2005	28.19	28.38	28.00	28.37	1,939,089	+0.26(+0.91%)
Jul 27, 2005	28.01	28.22	27.94	28.11	1,600,963	+0.04(+0.15%)
Jul 26, 2005	28.17	28.28	28.00	28.07	1,360,374	-0.06(-0.23%)
Jul 25, 2005	27.96	28.31	27.96	28.13	1,593,605	+0.16(+0.56%)
Jul 22, 2005	27.77	27.99	27.74	27.98	1,177,964	+0.20(+0.74%)
Jul 21, 2005	28.08	28.16	27.60	27.77	2,827,867	-0.37(-1.31%)
Jul 20, 2005	27.82	28.14	27.68	28.14	1,905,550	+0.29(+1.03%)
Jul 19, 2005	27.99	28.00	27.82	27.85	1,388,608	-0.08(-0.27%)
Jul 18, 2005	28.13	28.23	27.92	27.93	813,486	-0.16(-0.58%)
Jul 15, 2005	28.00	28.19	27.98	28.09	829,058	-0.01(-0.04%)
Jul 14, 2005	28.37	28.48	27.89	28.10	1,630,566	-0.22(-0.78%)
Jul 13, 2005	28.26	28.45	28.21	28.33	1,434,809	+0.10(+0.35%)
Jul 12, 2005	28.08	28.24	27.93	28.23	1,360,203	+0.15(+0.52%)
Jul 11, 2005	28.04	28.12	27.97	28.08	1,166,328	+0.12(+0.42%)
Jul 08, 2005	27.55	27.98	27.50	27.96	1,596,172	+0.47(+1.72%)
Jul 07, 2005	27.02	27.50	26.99	27.49	2,011,300	+0.24(+0.88%)
Jul 06, 2005	27.42	27.55	27.23	27.25	1,550,142	-0.21(-0.77%)
Jul 05, 2005	27.47	27.59	27.33	27.46	1,231,866	-0.05(-0.19%)
Jul 01, 2005	27.35	27.55	27.27	27.51	1,452,606	+0.14(+0.51%)
Jun 30, 2005	27.33	27.60	27.25	27.37	1,912,224	+0.11(+0.41%)
Jun 29, 2005	27.17	27.32	27.09	27.26	1,217,492	+0.06(+0.22%)
Jun 28, 2005	27.02	27.21	27.00	27.20	1,408,629	+0.25(+0.91%)
Jun 27, 2005	26.96	27.14	26.85	26.96	1,262,324	+0.07(+0.26%)
Jun 24, 2005	27.16	27.20	26.86	26.89	1,149,730	-0.23(-0.84%)
Jun 23, 2005	27.42	27.42	26.96	27.12	1,392,886	+0.04(+0.15%)
Jun 22, 2005	26.98	27.14	26.90	27.08	1,465,782	+0.25(+0.92%)
Jun 21, 2005	26.82	26.92	26.74	26.83	922,830	-0.01(-0.02%)
Jun 20, 2005	26.73	26.88	26.68	26.84	803,733	+0.01(+0.02%)
Jun 17, 2005	26.91	26.97	26.74	26.83	1,518,656	+0.12(+0.46%)
Jun 16, 2005	26.62	26.79	26.48	26.71	1,645,111	+0.19(+0.71%)
Jun 15, 2005	26.87	26.87	26.48	26.52	1,277,725	-0.29(-1.07%)
Jun 14, 2005	26.65	26.91	26.53	26.81	1,256,335	+0.19(+0.70%)
Jun 13, 2005	26.60	26.72	26.47	26.62	1,571,531	-0.02(-0.07%)
Jun 10, 2005	26.59	26.74	26.54	26.64	1,253,768	+0.08(+0.29%)
Jun 09, 2005	26.62	26.65	26.44	26.56	1,149,388	-0.12(-0.44%)
Jun 08, 2005	26.75	26.83	26.62	26.68	898,360	-0.06(-0.24%)
Jun 07, 2005	26.79	26.97	26.67	26.74	1,729,301	+0.05(+0.18%)
Jun 06, 2005	26.86	26.91	26.68	26.70	1,180,188	-0.18(-0.67%)
Jun 03, 2005	26.86	26.99	26.70	26.88	1,145,965	+0.05(+0.20%)
Jun 02, 2005	26.82	26.89	26.78	26.82	1,103,186	-0.05(-0.20%)
Jun 01, 2005	26.57	27.04	26.47	26.88	2,099,254	+0.28(+1.05%)
May 31, 2005	26.59	26.74	26.51	26.60	1,620,813	+0.11(+0.40%)
May 27, 2005	26.31	26.51	26.31	26.49	1,100,619	+0.18(+0.69%)
May 26, 2005	26.36	26.47	26.25	26.31	1,916,160	-0.06(-0.22%)
May 25, 2005	26.48	26.56	26.27	26.37	2,089,329	-0.19(-0.73%)
May 24, 2005	26.58	26.70	26.43	26.56	1,656,063	+0.00(+0.00%)
May 23, 2005	26.73	26.74	26.47	26.56	3,528,246	-0.16(-0.59%)
May 20, 2005	26.74	26.74	26.55	26.72	1,955,003	+0.04(+0.15%)
May 19, 2005	26.74	26.81	26.53	26.68	1,933,613	-0.08(-0.28%)
May 18, 2005	26.74	26.94	26.61	26.75	1,958,083	+0.11(+0.39%)
May 17, 2005	26.44	26.69	26.40	26.65	2,517,462	+0.04(+0.13%)
May 16, 2005	26.19	26.67	26.15	26.61	4,813,329	+0.09(+0.33%)
May 13, 2005	26.65	26.78	26.30	26.53	4,816,067	-0.04(-0.13%)
May 12, 2005	26.59	26.64	26.42	26.56	2,443,711	-0.03(-0.11%)
May 11, 2005	26.29	26.65	26.20	26.59	3,211,681	+0.36(+1.38%)
May 10, 2005	26.13	26.31	26.01	26.23	2,544,327	+0.02(+0.07%)
May 09, 2005	25.96	26.22	25.84	26.21	2,674,205	+0.33(+1.29%)
May 06, 2005	25.80	25.96	25.64	25.88	2,688,407	+0.13(+0.52%)
May 05, 2005	25.49	25.77	25.44	25.74	2,159,487	+0.17(+0.66%)
May 04, 2005	25.53	25.59	25.36	25.57	1,561,264	+0.04(+0.16%)
May 03, 2005	25.45	25.64	25.36	25.53	1,338,471	+0.05(+0.18%)

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.