Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.75	24.83	24.16	24.30	2,721,875	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.76	13,306,183	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.80	27.02	1,496,260	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,947	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,643	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,224	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,723,012	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,212	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.73	26.85	862,683	-0.15(-0.55%)
Jul 18, 2005	27.01	27.21	26.73	27.00	1,105,494	-0.01(-0.05%)
Jul 15, 2005	26.68	27.30	26.68	27.01	954,754	+0.34(+1.26%)
Jul 14, 2005	26.72	26.84	26.49	26.68	2,482,490	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,019,086	-1.05(-3.77%)
Jul 12, 2005	28.06	28.06	27.62	27.86	1,663,701	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,603	+0.07(+0.25%)
Jul 08, 2005	28.09	28.17	27.88	28.00	2,127,696	-0.35(-1.22%)
Jul 07, 2005	28.17	28.47	28.02	28.34	821,572	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.09	28.39	1,840,134	-0.59(-2.03%)
Jul 05, 2005	28.72	29.04	28.72	28.97	723,934	+0.31(+1.08%)
Jul 01, 2005	29.04	29.04	28.46	28.67	1,274,433	-0.37(-1.29%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,232	-0.35(-1.18%)
Jun 29, 2005	29.12	29.44	29.10	29.39	1,303,125	+0.30(+1.04%)
Jun 28, 2005	28.58	29.13	28.57	29.08	912,573	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.44	28.61	758,193	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.64	28.64	888,806	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,647	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.61	28.66	1,783,393	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,840	+0.04(+0.15%)
Jun 20, 2005	28.65	28.83	28.41	28.68	1,822,791	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,018,215	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.92	29.39	1,742,496	+0.06(+0.19%)
Jun 15, 2005	29.21	29.47	28.86	29.33	2,501,975	-0.19(-0.63%)
Jun 14, 2005	29.42	29.77	29.33	29.52	1,136,327	+0.03(+0.10%)
Jun 13, 2005	29.19	29.50	29.19	29.49	1,376,996	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,927,066	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.45	28.80	1,616,809	+0.24(+0.85%)
Jun 08, 2005	28.48	28.63	28.40	28.55	1,021,131	+0.16(+0.56%)
Jun 07, 2005	28.48	28.51	28.31	28.40	1,850,626	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,488	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,483	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.66	914,928	+0.31(+1.14%)
Jun 01, 2005	27.29	27.35	27.04	27.35	2,072,025	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,159	+0.00(+0.00%)
May 27, 2005	27.23	27.35	26.84	27.29	1,254,734	+0.04(+0.14%)
May 26, 2005	27.25	27.52	27.14	27.25	1,277,431	+0.09(+0.34%)
May 25, 2005	27.66	27.66	27.06	27.16	1,688,967	-0.48(-1.74%)
May 24, 2005	27.79	27.95	27.60	27.64	1,376,568	-0.29(-1.04%)
May 23, 2005	27.82	27.93	27.55	27.93	1,370,144	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,849	+0.12(+0.44%)
May 19, 2005	27.80	27.89	27.61	27.67	1,438,234	-0.07(-0.24%)
May 18, 2005	27.96	28.02	27.56	27.73	2,133,691	-0.18(-0.65%)
May 17, 2005	27.62	28.01	27.23	27.91	1,492,834	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.02	27.62	1,613,383	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,405	-0.63(-2.28%)
May 12, 2005	27.69	27.90	27.34	27.61	1,681,901	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.49	27.62	1,797,739	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.29	27.60	1,468,425	+0.03(+0.12%)
May 09, 2005	27.18	27.62	26.98	27.57	3,173,237	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,957	+0.13(+0.48%)
May 05, 2005	27.22	27.22	26.84	27.05	1,043,827	-0.11(-0.40%)
May 04, 2005	26.92	27.27	26.92	27.16	2,747,783	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.72	2,579,058	+0.06(+0.21%)

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.