Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.23	28.30	27.97	28.01	329,091	-0.22(-0.79%)
Jul 28, 2005	27.97	28.24	27.84	28.24	358,128	+0.32(+1.16%)
Jul 27, 2005	27.78	27.91	27.48	27.91	419,599	+0.23(+0.83%)
Jul 26, 2005	27.63	27.85	27.50	27.68	323,997	+0.17(+0.62%)
Jul 25, 2005	27.78	27.78	27.31	27.51	211,413	-0.28(-1.02%)
Jul 22, 2005	27.64	27.80	27.59	27.80	219,903	+0.14(+0.51%)
Jul 21, 2005	27.60	27.74	27.47	27.65	357,789	+0.06(+0.23%)
Jul 20, 2005	27.72	27.80	27.47	27.59	215,318	-0.22(-0.80%)
Jul 19, 2005	27.65	27.84	27.62	27.81	332,996	+0.19(+0.70%)
Jul 18, 2005	27.55	27.68	27.41	27.62	371,883	+0.05(+0.19%)
Jul 15, 2005	27.47	27.60	27.35	27.57	379,864	+0.07(+0.26%)
Jul 14, 2005	27.42	27.58	27.38	27.50	571,240	+0.22(+0.82%)
Jul 13, 2005	27.39	27.40	27.05	27.27	312,110	-0.12(-0.43%)
Jul 12, 2005	27.28	27.46	27.28	27.39	350,996	+0.06(+0.24%)
Jul 11, 2005	27.34	27.41	27.14	27.32	577,862	+0.01(+0.02%)
Jul 08, 2005	27.32	27.49	27.30	27.32	850,407	+0.02(+0.09%)
Jul 07, 2005	27.32	27.46	27.21	27.30	514,863	-0.09(-0.32%)
Jul 06, 2005	27.67	27.68	27.21	27.38	834,615	-0.32(-1.17%)
Jul 05, 2005	27.68	27.74	27.61	27.71	409,751	-0.08(-0.28%)
Jul 01, 2005	27.74	27.84	27.65	27.78	604,862	+0.14(+0.51%)
Jun 30, 2005	27.78	27.94	27.64	27.64	488,542	-0.14(-0.51%)
Jun 29, 2005	27.81	27.83	27.71	27.78	440,146	-0.01(-0.04%)
Jun 28, 2005	28.00	28.07	27.75	27.80	488,542	-0.12(-0.42%)
Jun 27, 2005	28.18	28.18	27.91	27.91	634,239	-0.17(-0.61%)
Jun 24, 2005	28.41	28.41	28.08	28.08	399,732	-0.33(-1.16%)
Jun 23, 2005	28.40	28.47	28.38	28.41	587,032	-0.01(-0.04%)
Jun 22, 2005	28.44	28.53	28.35	28.43	578,541	+0.01(+0.04%)
Jun 21, 2005	28.46	28.48	28.33	28.41	349,638	-0.06(-0.23%)
Jun 20, 2005	28.62	28.64	28.17	28.48	735,106	-0.14(-0.49%)
Jun 17, 2005	29.56	29.57	28.51	28.62	1,426,402	-1.02(-3.44%)
Jun 16, 2005	29.70	29.83	29.44	29.64	581,938	-0.30(-1.00%)
Jun 15, 2005	29.80	30.05	29.67	29.94	389,034	+0.26(+0.87%)
Jun 14, 2005	29.51	29.74	29.49	29.68	314,317	+0.12(+0.40%)
Jun 13, 2005	29.52	29.66	29.41	29.56	300,902	+0.04(+0.14%)
Jun 10, 2005	29.50	29.66	29.44	29.52	181,866	+0.08(+0.28%)
Jun 09, 2005	29.24	29.51	29.15	29.44	214,979	+0.21(+0.71%)
Jun 08, 2005	29.50	29.56	29.18	29.23	250,299	-0.36(-1.21%)
Jun 07, 2005	29.59	29.80	29.53	29.59	228,563	+0.08(+0.28%)
Jun 06, 2005	29.76	29.79	29.50	29.51	333,506	-0.25(-0.83%)
Jun 03, 2005	29.71	29.79	29.62	29.76	148,243	+0.12(+0.42%)
Jun 02, 2005	29.71	29.76	29.59	29.63	283,921	-0.09(-0.32%)
Jun 01, 2005	29.39	29.83	29.39	29.73	386,147	+0.39(+1.35%)
May 31, 2005	29.50	29.53	29.33	29.33	188,658	-0.21(-0.72%)
May 27, 2005	29.42	29.59	29.39	29.54	161,489	+0.04(+0.14%)
May 26, 2005	29.57	29.61	29.42	29.50	200,715	-0.01(-0.04%)
May 25, 2005	29.62	29.65	29.39	29.52	240,790	-0.19(-0.65%)
May 24, 2005	29.86	29.86	29.68	29.71	171,168	-0.13(-0.43%)
May 23, 2005	29.77	29.91	29.72	29.84	239,941	+0.09(+0.32%)
May 20, 2005	29.86	29.90	29.72	29.75	215,318	-0.14(-0.45%)
May 19, 2005	29.99	29.99	29.82	29.88	240,960	-0.08(-0.26%)
May 18, 2005	29.90	30.06	29.84	29.96	245,035	+0.06(+0.20%)
May 17, 2005	29.84	29.90	29.65	29.90	361,525	+0.06(+0.20%)
May 16, 2005	29.59	29.92	29.57	29.84	451,694	+0.22(+0.74%)
May 13, 2005	29.54	29.70	29.37	29.62	231,960	+0.11(+0.38%)
May 12, 2005	29.66	29.77	29.39	29.51	441,675	-0.16(-0.54%)
May 11, 2005	29.47	29.73	29.39	29.67	369,166	+0.29(+0.98%)
May 10, 2005	29.09	29.41	29.07	29.38	240,450	+0.19(+0.65%)
May 09, 2005	28.97	29.20	28.96	29.19	367,298	+0.22(+0.75%)
May 06, 2005	28.99	29.09	28.86	28.97	142,130	-0.06(-0.20%)
May 05, 2005	29.04	29.13	28.85	29.03	187,130	-0.04(-0.12%)
May 04, 2005	29.09	29.14	29.02	29.07	311,770	-0.02(-0.06%)
May 03, 2005	29.20	29.21	28.96	29.09	275,940	-0.11(-0.38%)

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.