Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.23	28.30	27.97	28.02	329,074	-0.22(-0.79%)
Jul 28, 2005	27.97	28.24	27.84	28.24	358,110	+0.32(+1.16%)
Jul 27, 2005	27.78	27.92	27.48	27.92	419,577	+0.23(+0.83%)
Jul 26, 2005	27.63	27.86	27.50	27.69	323,980	+0.17(+0.62%)
Jul 25, 2005	27.79	27.79	27.31	27.51	211,402	-0.28(-1.02%)
Jul 22, 2005	27.64	27.80	27.59	27.80	219,892	+0.14(+0.51%)
Jul 21, 2005	27.60	27.74	27.47	27.66	357,770	+0.06(+0.23%)
Jul 20, 2005	27.72	27.80	27.47	27.59	215,307	-0.22(-0.80%)
Jul 19, 2005	27.66	27.84	27.62	27.81	332,979	+0.19(+0.70%)
Jul 18, 2005	27.56	27.69	27.41	27.62	371,863	+0.05(+0.19%)
Jul 15, 2005	27.47	27.60	27.36	27.57	379,844	+0.07(+0.26%)
Jul 14, 2005	27.42	27.59	27.39	27.50	571,210	+0.22(+0.82%)
Jul 13, 2005	27.39	27.40	27.06	27.27	312,094	-0.12(-0.43%)
Jul 12, 2005	27.28	27.46	27.28	27.39	350,978	+0.06(+0.24%)
Jul 11, 2005	27.34	27.41	27.14	27.33	577,832	+0.01(+0.02%)
Jul 08, 2005	27.33	27.49	27.30	27.32	850,362	+0.02(+0.09%)
Jul 07, 2005	27.33	27.46	27.21	27.30	514,836	-0.09(-0.32%)
Jul 06, 2005	27.67	27.68	27.21	27.39	834,571	-0.32(-1.17%)
Jul 05, 2005	27.68	27.74	27.61	27.71	409,729	-0.08(-0.28%)
Jul 01, 2005	27.74	27.84	27.65	27.79	604,830	+0.14(+0.51%)
Jun 30, 2005	27.79	27.94	27.64	27.64	488,517	-0.14(-0.51%)
Jun 29, 2005	27.81	27.83	27.71	27.79	440,123	-0.01(-0.04%)
Jun 28, 2005	28.00	28.07	27.75	27.80	488,517	-0.12(-0.42%)
Jun 27, 2005	28.18	28.18	27.91	27.92	634,206	-0.17(-0.61%)
Jun 24, 2005	28.42	28.42	28.09	28.09	399,711	-0.33(-1.16%)
Jun 23, 2005	28.40	28.47	28.38	28.42	587,001	-0.01(-0.04%)
Jun 22, 2005	28.45	28.53	28.35	28.43	578,511	+0.01(+0.04%)
Jun 21, 2005	28.46	28.49	28.33	28.42	349,620	-0.06(-0.23%)
Jun 20, 2005	28.62	28.64	28.17	28.48	735,068	-0.14(-0.49%)
Jun 17, 2005	29.56	29.57	28.52	28.62	1,426,327	-1.02(-3.44%)
Jun 16, 2005	29.71	29.83	29.45	29.64	581,907	-0.30(-1.00%)
Jun 15, 2005	29.80	30.05	29.67	29.94	389,013	+0.26(+0.87%)
Jun 14, 2005	29.51	29.74	29.49	29.68	314,301	+0.12(+0.40%)
Jun 13, 2005	29.52	29.66	29.41	29.56	300,887	+0.04(+0.14%)
Jun 10, 2005	29.50	29.66	29.45	29.52	181,856	+0.08(+0.28%)
Jun 09, 2005	29.24	29.51	29.15	29.44	214,967	+0.21(+0.71%)
Jun 08, 2005	29.51	29.56	29.18	29.23	250,286	-0.36(-1.21%)
Jun 07, 2005	29.59	29.80	29.53	29.59	228,551	+0.08(+0.28%)
Jun 06, 2005	29.76	29.79	29.50	29.51	333,488	-0.25(-0.83%)
Jun 03, 2005	29.71	29.79	29.62	29.76	148,236	+0.12(+0.42%)
Jun 02, 2005	29.71	29.76	29.59	29.63	283,907	-0.09(-0.32%)
Jun 01, 2005	29.39	29.83	29.39	29.73	386,127	+0.39(+1.34%)
May 31, 2005	29.51	29.53	29.33	29.33	188,648	-0.21(-0.72%)
May 27, 2005	29.42	29.59	29.39	29.55	161,480	+0.04(+0.14%)
May 26, 2005	29.58	29.61	29.42	29.51	200,704	-0.01(-0.04%)
May 25, 2005	29.62	29.65	29.39	29.52	240,777	-0.19(-0.65%)
May 24, 2005	29.86	29.86	29.68	29.71	171,159	-0.13(-0.43%)
May 23, 2005	29.78	29.91	29.72	29.84	239,928	+0.09(+0.32%)
May 20, 2005	29.86	29.91	29.72	29.75	215,307	-0.14(-0.45%)
May 19, 2005	29.99	29.99	29.82	29.88	240,947	-0.08(-0.26%)
May 18, 2005	29.91	30.06	29.84	29.96	245,022	+0.06(+0.20%)
May 17, 2005	29.84	29.91	29.65	29.90	361,506	+0.06(+0.20%)
May 16, 2005	29.59	29.92	29.57	29.84	451,670	+0.22(+0.74%)
May 13, 2005	29.54	29.70	29.38	29.62	231,948	+0.11(+0.38%)
May 12, 2005	29.66	29.77	29.39	29.51	441,652	-0.16(-0.54%)
May 11, 2005	29.48	29.73	29.39	29.67	369,147	+0.29(+0.98%)
May 10, 2005	29.09	29.41	29.07	29.38	240,438	+0.19(+0.65%)
May 09, 2005	28.98	29.20	28.96	29.19	367,279	+0.22(+0.75%)
May 06, 2005	28.99	29.09	28.86	28.98	142,123	-0.06(-0.20%)
May 05, 2005	29.04	29.13	28.85	29.03	187,120	-0.04(-0.12%)
May 04, 2005	29.09	29.15	29.02	29.07	311,754	-0.02(-0.06%)
May 03, 2005	29.20	29.21	28.96	29.09	275,926	-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.