Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.54	28.68	28.37	28.38	1,085,627	-0.22(-0.78%)
Jul 28, 2005	28.42	28.62	28.24	28.60	1,923,140	+0.26(+0.91%)
Jul 27, 2005	28.24	28.45	28.17	28.34	1,587,795	+0.04(+0.15%)
Jul 26, 2005	28.40	28.52	28.24	28.30	1,349,185	-0.06(-0.23%)
Jul 25, 2005	28.20	28.55	28.20	28.37	1,580,498	+0.16(+0.56%)
Jul 22, 2005	28.00	28.22	27.97	28.21	1,168,275	+0.21(+0.74%)
Jul 21, 2005	28.31	28.40	27.83	28.00	2,804,608	-0.37(-1.31%)
Jul 20, 2005	28.05	28.38	27.91	28.37	1,889,877	+0.29(+1.03%)
Jul 19, 2005	28.22	28.23	28.05	28.08	1,377,187	-0.08(-0.27%)
Jul 18, 2005	28.37	28.46	28.15	28.16	806,795	-0.16(-0.58%)
Jul 15, 2005	28.24	28.42	28.21	28.32	822,239	-0.01(-0.04%)
Jul 14, 2005	28.61	28.72	28.12	28.34	1,617,155	-0.22(-0.78%)
Jul 13, 2005	28.49	28.68	28.44	28.56	1,423,008	+0.10(+0.35%)
Jul 12, 2005	28.31	28.47	28.17	28.46	1,349,015	+0.15(+0.52%)
Jul 11, 2005	28.27	28.35	28.20	28.31	1,156,735	+0.12(+0.42%)
Jul 08, 2005	27.78	28.21	27.72	28.20	1,583,043	+0.48(+1.72%)
Jul 07, 2005	27.24	27.73	27.21	27.72	1,994,757	+0.24(+0.88%)
Jul 06, 2005	27.65	27.78	27.45	27.48	1,537,392	-0.21(-0.77%)
Jul 05, 2005	27.69	27.82	27.56	27.69	1,221,733	-0.05(-0.19%)
Jul 01, 2005	27.58	27.78	27.49	27.74	1,440,658	+0.14(+0.51%)
Jun 30, 2005	27.56	27.83	27.48	27.60	1,896,496	+0.11(+0.41%)
Jun 29, 2005	27.40	27.55	27.31	27.49	1,207,478	+0.06(+0.22%)
Jun 28, 2005	27.24	27.44	27.22	27.43	1,397,043	+0.25(+0.91%)
Jun 27, 2005	27.18	27.36	27.07	27.18	1,251,942	+0.07(+0.26%)
Jun 24, 2005	27.39	27.43	27.09	27.11	1,140,273	-0.23(-0.84%)
Jun 23, 2005	27.65	27.65	27.18	27.34	1,381,429	+0.04(+0.15%)
Jun 22, 2005	27.20	27.36	27.12	27.30	1,453,725	+0.25(+0.91%)
Jun 21, 2005	27.05	27.14	26.96	27.05	915,239	-0.01(-0.02%)
Jun 20, 2005	26.95	27.10	26.90	27.06	797,122	+0.01(+0.02%)
Jun 17, 2005	27.13	27.19	26.96	27.05	1,506,165	+0.12(+0.46%)
Jun 16, 2005	26.84	27.01	26.70	26.93	1,631,580	+0.19(+0.71%)
Jun 15, 2005	27.09	27.09	26.70	26.74	1,267,215	-0.29(-1.07%)
Jun 14, 2005	26.88	27.13	26.75	27.03	1,246,002	+0.19(+0.70%)
Jun 13, 2005	26.82	26.95	26.69	26.84	1,558,605	-0.02(-0.07%)
Jun 10, 2005	26.81	26.96	26.76	26.86	1,243,456	+0.08(+0.29%)
Jun 09, 2005	26.84	26.88	26.66	26.78	1,139,934	-0.12(-0.44%)
Jun 08, 2005	26.97	27.05	26.84	26.90	890,971	-0.06(-0.24%)
Jun 07, 2005	27.02	27.19	26.89	26.96	1,715,077	+0.05(+0.17%)
Jun 06, 2005	27.09	27.13	26.90	26.92	1,170,481	-0.18(-0.67%)
Jun 03, 2005	27.09	27.22	26.92	27.10	1,136,540	+0.05(+0.20%)
Jun 02, 2005	27.04	27.11	27.00	27.05	1,094,112	-0.05(-0.20%)
Jun 01, 2005	26.79	27.26	26.69	27.10	2,081,987	+0.28(+1.05%)
May 31, 2005	26.81	26.96	26.73	26.82	1,607,482	+0.11(+0.40%)
May 27, 2005	26.53	26.73	26.53	26.71	1,091,567	+0.18(+0.69%)
May 26, 2005	26.57	26.69	26.47	26.53	1,900,399	-0.06(-0.22%)
May 25, 2005	26.70	26.78	26.49	26.59	2,072,144	-0.19(-0.73%)
May 24, 2005	26.80	26.92	26.65	26.78	1,642,442	+0.00(+0.00%)
May 23, 2005	26.95	26.96	26.69	26.78	3,499,226	-0.16(-0.59%)
May 20, 2005	26.96	26.96	26.77	26.94	1,938,923	+0.04(+0.15%)
May 19, 2005	26.96	27.03	26.75	26.90	1,917,709	-0.08(-0.28%)
May 18, 2005	26.96	27.16	26.83	26.98	1,941,978	+0.11(+0.39%)
May 17, 2005	26.66	26.91	26.62	26.87	2,496,756	+0.04(+0.13%)
May 16, 2005	26.41	26.89	26.37	26.83	4,773,739	+0.09(+0.33%)
May 13, 2005	26.87	27.00	26.52	26.75	4,776,455	-0.04(-0.13%)
May 12, 2005	26.81	26.86	26.64	26.78	2,423,611	-0.03(-0.11%)
May 11, 2005	26.50	26.87	26.42	26.81	3,185,265	+0.37(+1.38%)
May 10, 2005	26.35	26.53	26.23	26.45	2,523,400	+0.02(+0.07%)
May 09, 2005	26.17	26.44	26.05	26.43	2,652,209	+0.34(+1.29%)
May 06, 2005	26.02	26.18	25.86	26.09	2,666,295	+0.14(+0.52%)
May 05, 2005	25.70	25.99	25.66	25.96	2,141,725	+0.17(+0.66%)
May 04, 2005	25.74	25.80	25.57	25.79	1,548,423	+0.04(+0.16%)
May 03, 2005	25.66	25.86	25.57	25.74	1,327,462	+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.