Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.05	28.19	27.88	27.89	1,104,572	-0.22(-0.78%)
Jul 28, 2005	27.93	28.13	27.75	28.11	1,956,700	+0.25(+0.91%)
Jul 27, 2005	27.76	27.97	27.69	27.86	1,615,503	+0.04(+0.15%)
Jul 26, 2005	27.91	28.03	27.75	27.82	1,372,729	-0.06(-0.23%)
Jul 25, 2005	27.71	28.06	27.71	27.88	1,608,078	+0.16(+0.56%)
Jul 22, 2005	27.52	27.73	27.49	27.72	1,188,662	+0.20(+0.74%)
Jul 21, 2005	27.83	27.91	27.35	27.52	2,853,550	-0.36(-1.31%)
Jul 20, 2005	27.57	27.89	27.43	27.89	1,922,856	+0.28(+1.03%)
Jul 19, 2005	27.73	27.75	27.57	27.60	1,401,219	-0.08(-0.27%)
Jul 18, 2005	27.88	27.97	27.67	27.68	820,874	-0.16(-0.58%)
Jul 15, 2005	27.75	27.93	27.73	27.84	836,587	-0.01(-0.04%)
Jul 14, 2005	28.12	28.23	27.64	27.85	1,645,375	-0.22(-0.78%)
Jul 13, 2005	28.00	28.19	27.95	28.07	1,447,840	+0.10(+0.35%)
Jul 12, 2005	27.83	27.98	27.68	27.97	1,372,556	+0.14(+0.52%)
Jul 11, 2005	27.79	27.86	27.72	27.83	1,176,921	+0.12(+0.42%)
Jul 08, 2005	27.31	27.73	27.25	27.71	1,610,668	+0.47(+1.72%)
Jul 07, 2005	26.77	27.25	26.74	27.24	2,029,567	+0.24(+0.88%)
Jul 06, 2005	27.17	27.31	26.98	27.01	1,564,220	-0.21(-0.77%)
Jul 05, 2005	27.22	27.34	27.09	27.21	1,243,053	-0.05(-0.19%)
Jul 01, 2005	27.10	27.30	27.02	27.27	1,465,798	+0.14(+0.51%)
Jun 30, 2005	27.09	27.35	27.01	27.13	1,929,591	+0.11(+0.41%)
Jun 29, 2005	26.93	27.07	26.84	27.02	1,228,549	+0.06(+0.21%)
Jun 28, 2005	26.77	26.96	26.76	26.96	1,421,422	+0.24(+0.91%)
Jun 27, 2005	26.72	26.90	26.61	26.72	1,273,789	+0.07(+0.26%)
Jun 24, 2005	26.92	26.96	26.62	26.65	1,160,172	-0.23(-0.84%)
Jun 23, 2005	27.17	27.17	26.72	26.87	1,405,536	+0.04(+0.15%)
Jun 22, 2005	26.73	26.90	26.66	26.83	1,479,094	+0.24(+0.92%)
Jun 21, 2005	26.58	26.68	26.50	26.59	931,211	-0.01(-0.02%)
Jun 20, 2005	26.49	26.63	26.44	26.59	811,032	+0.01(+0.02%)
Jun 17, 2005	26.67	26.73	26.50	26.59	1,532,449	+0.12(+0.46%)
Jun 16, 2005	26.38	26.55	26.24	26.47	1,660,052	+0.19(+0.71%)
Jun 15, 2005	26.63	26.63	26.25	26.28	1,289,329	-0.28(-1.07%)
Jun 14, 2005	26.41	26.66	26.29	26.57	1,267,745	+0.19(+0.70%)
Jun 13, 2005	26.36	26.48	26.23	26.38	1,585,804	-0.02(-0.07%)
Jun 10, 2005	26.35	26.50	26.30	26.40	1,265,155	+0.08(+0.29%)
Jun 09, 2005	26.38	26.41	26.21	26.32	1,159,826	-0.12(-0.44%)
Jun 08, 2005	26.51	26.59	26.38	26.44	906,519	-0.06(-0.24%)
Jun 07, 2005	26.55	26.73	26.43	26.50	1,745,006	+0.05(+0.18%)
Jun 06, 2005	26.62	26.66	26.44	26.45	1,190,907	-0.18(-0.67%)
Jun 03, 2005	26.62	26.75	26.46	26.63	1,156,373	+0.05(+0.20%)
Jun 02, 2005	26.58	26.65	26.54	26.58	1,113,205	-0.05(-0.20%)
Jun 01, 2005	26.33	26.80	26.23	26.63	2,118,319	+0.28(+1.05%)
May 31, 2005	26.35	26.50	26.27	26.36	1,635,533	+0.10(+0.40%)
May 27, 2005	26.07	26.27	26.07	26.25	1,110,615	+0.18(+0.69%)
May 26, 2005	26.12	26.23	26.01	26.07	1,933,562	-0.06(-0.22%)
May 25, 2005	26.24	26.32	26.04	26.13	2,108,304	-0.19(-0.73%)
May 24, 2005	26.34	26.45	26.19	26.32	1,671,103	+0.00(+0.00%)
May 23, 2005	26.49	26.50	26.23	26.32	3,560,289	-0.16(-0.59%)
May 20, 2005	26.50	26.50	26.31	26.48	1,972,758	+0.04(+0.15%)
May 19, 2005	26.50	26.57	26.29	26.44	1,951,174	-0.08(-0.28%)
May 18, 2005	26.50	26.70	26.37	26.51	1,975,866	+0.10(+0.39%)
May 17, 2005	26.21	26.45	26.17	26.41	2,540,326	+0.03(+0.13%)
May 16, 2005	25.96	26.43	25.92	26.37	4,857,044	+0.09(+0.33%)
May 13, 2005	26.41	26.54	26.06	26.29	4,859,806	-0.03(-0.13%)
May 12, 2005	26.35	26.40	26.18	26.32	2,465,905	-0.03(-0.11%)
May 11, 2005	26.05	26.41	25.96	26.35	3,240,849	+0.36(+1.38%)
May 10, 2005	25.90	26.07	25.78	25.99	2,567,435	+0.02(+0.07%)
May 09, 2005	25.73	25.99	25.60	25.97	2,698,492	+0.33(+1.29%)
May 06, 2005	25.57	25.73	25.41	25.64	2,712,823	+0.13(+0.52%)
May 05, 2005	25.26	25.54	25.22	25.51	2,179,099	+0.17(+0.66%)
May 04, 2005	25.30	25.36	25.13	25.34	1,575,444	+0.04(+0.16%)
May 03, 2005	25.22	25.41	25.13	25.30	1,350,627	+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.