Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	27.04	27.04	26.85	26.86	6,000	-0.15(-0.56%)
Jul 28, 2005	26.90	27.19	26.70	27.01	3,500	+0.04(+0.15%)
Jul 27, 2005	26.75	27.06	26.50	26.97	4,000	+0.86(+3.29%)
Jul 26, 2005	25.85	26.16	25.85	26.11	3,800	+0.65(+2.55%)
Jul 25, 2005	25.54	25.68	25.43	25.46	1,600	-0.04(-0.16%)
Jul 22, 2005	25.64	25.82	25.32	25.50	2,100	-0.25(-0.97%)
Jul 21, 2005	25.92	25.99	25.75	25.75	5,700	-0.40(-1.53%)
Jul 20, 2005	25.92	26.19	25.53	26.15	68,700	+0.02(+0.08%)
Jul 19, 2005	25.92	26.46	25.88	26.13	5,300	+0.02(+0.08%)
Jul 18, 2005	26.13	26.26	26.07	26.11	600	+0.00(+0.00%)
Jul 15, 2005	26.00	26.13	26.00	26.11	3,000	+0.11(+0.42%)
Jul 14, 2005	25.95	26.18	25.95	26.00	6,600	+0.20(+0.78%)
Jul 13, 2005	25.70	25.83	25.66	25.80	4,800	-0.02(-0.08%)
Jul 12, 2005	25.71	25.99	25.71	25.82	3,000	+0.32(+1.25%)
Jul 11, 2005	25.39	25.53	25.39	25.50	1,200	+0.30(+1.19%)
Jul 08, 2005	24.90	25.20	24.87	25.20	2,000	+0.45(+1.82%)
Jul 07, 2005	24.70	24.84	24.70	24.75	3,600	-0.60(-2.37%)
Jul 06, 2005	25.13	25.36	25.07	25.35	13,900	+0.33(+1.32%)
Jul 05, 2005	25.29	25.29	25.02	25.02	600	-0.34(-1.34%)
Jul 01, 2005	25.73	25.73	25.33	25.36	1,100	-0.40(-1.55%)
Jun 30, 2005	26.01	26.17	25.75	25.76	1,700	-0.11(-0.43%)
Jun 29, 2005	25.35	25.87	25.35	25.87	3,500	+0.97(+3.90%)
Jun 28, 2005	24.89	25.00	24.85	24.90	1,700	+0.26(+1.06%)
Jun 27, 2005	24.80	24.87	24.60	24.64	1,400	-0.36(-1.44%)
Jun 24, 2005	24.96	25.01	24.60	25.00	8,800	+0.03(+0.12%)
Jun 23, 2005	24.75	25.11	24.68	24.97	20,200	-0.53(-2.08%)
Jun 22, 2005	25.25	25.50	25.25	25.50	3,500	+0.07(+0.28%)
Jun 21, 2005	25.42	25.60	25.40	25.43	3,600	+0.08(+0.32%)
Jun 20, 2005	25.50	25.50	25.32	25.35	1,800	-0.47(-1.82%)
Jun 17, 2005	26.05	26.05	25.82	25.82	1,000	-0.39(-1.49%)
Jun 16, 2005	26.10	26.21	26.10	26.21	1,900	+0.04(+0.15%)
Jun 15, 2005	26.39	26.50	26.15	26.17	5,100	+0.27(+1.04%)
Jun 14, 2005	25.75	26.15	25.75	25.90	13,500	+0.31(+1.21%)
Jun 13, 2005	25.58	25.59	25.58	25.59	2,800	-0.04(-0.16%)
Jun 10, 2005	26.00	26.00	25.60	25.63	1,200	-0.25(-0.97%)
Jun 09, 2005	25.95	25.95	25.82	25.88	500	-0.17(-0.65%)
Jun 08, 2005	26.20	26.25	26.00	26.05	1,300	-0.29(-1.10%)
Jun 07, 2005	26.00	26.35	26.00	26.34	2,400	+0.06(+0.23%)
Jun 06, 2005	26.47	26.47	26.06	26.28	8,000	-0.19(-0.72%)
Jun 03, 2005	26.50	26.61	26.40	26.47	2,400	-0.03(-0.11%)
Jun 02, 2005	26.54	26.80	26.40	26.50	2,500	-0.10(-0.38%)
Jun 01, 2005	26.34	26.82	26.34	26.60	4,700	+0.20(+0.76%)
May 31, 2005	26.55	26.65	26.21	26.40	2,500	-0.55(-2.04%)
May 27, 2005	26.95	27.08	26.84	26.95	2,500	-0.10(-0.37%)
May 26, 2005	27.13	27.13	27.03	27.05	600	-0.25(-0.92%)
May 25, 2005	27.46	27.47	27.05	27.30	4,800	-0.50(-1.80%)
May 24, 2005	27.79	27.80	27.56	27.80	2,900	-0.12(-0.43%)
May 23, 2005	27.65	28.15	27.65	27.92	3,400	+0.77(+2.84%)
May 20, 2005	27.05	27.19	27.05	27.15	62,600	+0.16(+0.59%)
May 19, 2005	27.03	27.05	26.99	26.99	2,600	-0.11(-0.41%)
May 18, 2005	26.85	27.10	26.85	27.10	1,600	-0.16(-0.59%)
May 17, 2005	27.29	27.29	26.83	27.26	2,600	-0.26(-0.94%)
May 16, 2005	27.75	27.75	27.41	27.52	3,400	-0.29(-1.04%)
May 13, 2005	27.58	27.81	27.58	27.81	4,800	+0.60(+2.21%)
May 12, 2005	27.84	28.05	27.00	27.21	6,100	-0.33(-1.20%)
May 11, 2005	27.86	27.86	27.54	27.54	2,100	-0.56(-1.99%)
May 10, 2005	27.88	28.10	27.88	28.10	1,000	+0.02(+0.07%)
May 09, 2005	28.07	28.18	27.86	28.08	3,200	+0.48(+1.74%)
May 06, 2005	27.90	28.02	27.54	27.60	21,500	-0.55(-1.95%)
May 05, 2005	28.00	28.15	28.00	28.15	400	-0.12(-0.42%)
May 04, 2005	27.91	28.27	27.91	28.27	4,800	+0.23(+0.82%)
May 03, 2005	27.97	28.05	27.75	28.04	2,900	-0.18(-0.64%)

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.