Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.50	28.58	28.32	28.37	368,231	-0.03(-0.11%)
Jul 28, 2005	28.26	28.43	28.14	28.40	448,778	+0.54(+1.92%)
Jul 27, 2005	28.37	28.37	26.77	27.87	509,536	+0.08(+0.28%)
Jul 26, 2005	27.82	27.91	27.64	27.79	294,661	-0.02(-0.08%)
Jul 25, 2005	27.83	28.06	27.79	27.81	483,279	+0.12(+0.43%)
Jul 22, 2005	27.59	27.76	27.52	27.70	218,173	-0.06(-0.20%)
Jul 21, 2005	27.36	27.82	27.36	27.75	176,948	+0.46(+1.68%)
Jul 20, 2005	27.16	27.44	27.10	27.29	261,808	-0.14(-0.52%)
Jul 19, 2005	27.04	27.43	27.04	27.43	565,729	+0.51(+1.90%)
Jul 18, 2005	26.92	27.00	26.86	26.92	189,506	+0.00(+0.00%)
Jul 15, 2005	26.84	27.07	26.77	26.92	396,771	-0.32(-1.16%)
Jul 14, 2005	27.04	27.59	26.97	27.24	600,484	+0.67(+2.52%)
Jul 13, 2005	26.50	26.66	26.50	26.57	602,768	-0.03(-0.12%)
Jul 12, 2005	26.39	26.65	26.36	26.60	415,925	+0.26(+0.99%)
Jul 11, 2005	26.17	26.37	26.02	26.34	221,217	+0.84(+3.28%)
Jul 08, 2005	25.31	25.55	25.24	25.50	361,001	+0.28(+1.13%)
Jul 07, 2005	24.87	25.22	24.87	25.22	276,902	+0.14(+0.57%)
Jul 06, 2005	25.12	25.33	25.08	25.08	496,979	-0.22(-0.87%)
Jul 05, 2005	25.16	25.43	25.03	25.30	359,352	-0.24(-0.96%)
Jul 01, 2005	25.47	25.54	25.42	25.54	436,600	+0.32(+1.25%)
Jun 30, 2005	25.46	25.54	25.16	25.23	377,110	-0.20(-0.78%)
Jun 29, 2005	25.39	25.54	25.31	25.42	187,603	-0.20(-0.77%)
Jun 28, 2005	25.50	25.68	25.37	25.62	528,944	+0.08(+0.31%)
Jun 27, 2005	25.62	25.66	25.48	25.54	169,718	-0.22(-0.86%)
Jun 24, 2005	25.90	25.93	25.70	25.76	231,111	-0.25(-0.97%)
Jun 23, 2005	26.29	26.32	25.94	26.02	409,709	-0.06(-0.21%)
Jun 22, 2005	26.09	26.09	25.96	26.07	355,800	+0.22(+0.85%)
Jun 21, 2005	25.82	25.93	25.78	25.85	212,465	-0.05(-0.18%)
Jun 20, 2005	25.98	25.98	25.74	25.90	318,508	-0.45(-1.71%)
Jun 17, 2005	26.33	26.40	26.25	26.35	327,133	+0.09(+0.36%)
Jun 16, 2005	26.25	26.37	26.02	26.25	352,122	+0.02(+0.09%)
Jun 15, 2005	26.09	26.25	25.91	26.23	521,587	+0.39(+1.53%)
Jun 14, 2005	25.83	25.86	25.66	25.83	82,449	+0.00(+0.00%)
Jun 13, 2005	26.01	26.07	25.82	25.83	201,937	-0.08(-0.30%)
Jun 10, 2005	25.94	25.98	25.75	25.91	266,628	+0.06(+0.21%)
Jun 09, 2005	25.78	25.92	25.67	25.86	360,620	+0.24(+0.92%)
Jun 08, 2005	25.62	25.74	25.53	25.62	145,237	+0.13(+0.53%)
Jun 07, 2005	25.46	25.72	25.46	25.49	233,648	-0.24(-0.95%)
Jun 06, 2005	25.58	25.73	25.51	25.73	215,509	+0.23(+0.90%)
Jun 03, 2005	25.51	25.73	25.43	25.50	154,877	+0.02(+0.06%)
Jun 02, 2005	25.42	25.54	25.34	25.49	362,269	-0.09(-0.34%)
Jun 01, 2005	25.39	25.62	25.27	25.57	359,986	+0.23(+0.90%)
May 31, 2005	25.42	25.50	25.25	25.35	150,438	-0.11(-0.43%)
May 27, 2005	25.89	25.89	25.39	25.46	165,532	+0.15(+0.59%)
May 26, 2005	24.98	25.32	24.98	25.31	304,682	+0.28(+1.10%)
May 25, 2005	25.19	25.19	24.89	25.03	212,211	-0.43(-1.67%)
May 24, 2005	25.35	25.50	24.68	25.46	633,718	+0.11(+0.44%)
May 23, 2005	25.27	25.46	25.16	25.35	130,016	+0.06(+0.22%)
May 20, 2005	25.35	25.42	25.16	25.29	222,613	-0.07(-0.28%)
May 19, 2005	25.15	25.41	25.14	25.36	650,081	+0.29(+1.16%)
May 18, 2005	24.72	25.12	24.68	25.07	378,632	+0.49(+1.99%)
May 17, 2005	24.52	24.60	24.37	24.58	198,258	+0.03(+0.13%)
May 16, 2005	24.40	24.55	24.29	24.55	209,294	+0.28(+1.17%)
May 13, 2005	24.40	24.54	24.19	24.27	263,076	+0.09(+0.39%)
May 12, 2005	25.18	25.18	24.17	24.17	268,404	-0.43(-1.73%)
May 11, 2005	24.40	24.64	24.25	24.60	426,326	+0.04(+0.16%)
May 10, 2005	24.65	24.78	24.49	24.56	680,524	-0.43(-1.70%)
May 09, 2005	24.79	24.98	24.76	24.98	510,044	-0.01(-0.03%)
May 06, 2005	25.02	25.15	24.91	24.99	183,671	+0.04(+0.16%)
May 05, 2005	24.49	25.42	24.49	24.95	204,981	-0.12(-0.47%)
May 04, 2005	24.51	25.13	24.44	25.07	862,166	+1.08(+4.50%)
May 03, 2005	24.06	24.08	23.93	23.99	372,417	-0.14(-0.59%)

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.