Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.28	30.34	29.87	30.11	110,669	-0.12(-0.41%)
Jul 28, 2005	29.69	30.28	29.50	30.23	90,457	+0.79(+2.68%)
Jul 27, 2005	29.67	29.71	29.31	29.44	88,119	-0.16(-0.55%)
Jul 26, 2005	29.66	30.02	29.54	29.60	90,697	-0.14(-0.48%)
Jul 25, 2005	30.31	30.31	29.64	29.75	121,243	-0.44(-1.44%)
Jul 22, 2005	30.13	30.36	29.92	30.18	121,617	+0.11(+0.36%)
Jul 21, 2005	30.34	30.34	29.66	30.07	127,674	-0.22(-0.74%)
Jul 20, 2005	29.77	30.30	29.76	30.30	59,211	+0.39(+1.32%)
Jul 19, 2005	29.68	30.18	29.68	29.90	105,538	+0.29(+0.97%)
Jul 18, 2005	29.94	29.94	29.39	29.62	167,245	-0.37(-1.23%)
Jul 15, 2005	29.78	29.99	29.67	29.99	82,848	+0.01(+0.05%)
Jul 14, 2005	30.63	30.63	29.88	29.97	93,589	-0.50(-1.63%)
Jul 13, 2005	30.25	30.60	30.20	30.47	112,156	+0.22(+0.72%)
Jul 12, 2005	30.22	30.56	29.90	30.25	182,672	-0.01(-0.04%)
Jul 11, 2005	30.20	30.50	29.99	30.26	131,376	-0.08(-0.27%)
Jul 08, 2005	29.88	30.39	29.74	30.35	95,575	+0.45(+1.51%)
Jul 07, 2005	29.34	29.96	29.34	29.89	131,543	+0.28(+0.96%)
Jul 06, 2005	29.96	30.03	29.55	29.61	153,743	-0.45(-1.49%)
Jul 05, 2005	29.39	30.16	29.39	30.06	151,312	+0.59(+2.01%)
Jul 01, 2005	29.26	29.47	29.05	29.47	154,397	+0.24(+0.81%)
Jun 30, 2005	29.67	29.78	29.22	29.23	120,666	-0.36(-1.22%)
Jun 29, 2005	29.45	29.70	29.29	29.59	80,169	+0.05(+0.16%)
Jun 28, 2005	29.48	29.73	29.41	29.54	149,100	+0.18(+0.60%)
Jun 27, 2005	29.18	29.43	28.98	29.37	132,718	+0.15(+0.51%)
Jun 24, 2005	29.12	29.42	29.00	29.22	302,362	+0.05(+0.19%)
Jun 23, 2005	29.92	29.93	29.16	29.16	88,182	-0.75(-2.50%)
Jun 22, 2005	29.92	29.93	29.61	29.91	64,205	+0.16(+0.55%)
Jun 21, 2005	29.63	29.92	29.56	29.75	128,990	+0.04(+0.14%)
Jun 20, 2005	29.22	29.84	29.15	29.71	165,884	+0.43(+1.45%)
Jun 17, 2005	29.48	29.69	29.09	29.28	407,337	-0.43(-1.43%)
Jun 16, 2005	29.47	29.79	29.37	29.71	110,967	+0.04(+0.14%)
Jun 15, 2005	29.95	29.95	29.37	29.67	167,163	-0.29(-0.95%)
Jun 14, 2005	29.64	29.95	29.41	29.95	126,531	+0.12(+0.39%)
Jun 13, 2005	29.76	29.92	29.39	29.84	95,011	+0.24(+0.80%)
Jun 10, 2005	29.86	29.92	29.49	29.60	59,759	-0.07(-0.23%)
Jun 09, 2005	29.35	29.75	29.21	29.67	77,003	+0.10(+0.35%)
Jun 08, 2005	29.44	29.82	29.28	29.56	126,435	+0.24(+0.81%)
Jun 07, 2005	29.60	29.88	29.28	29.32	184,068	-0.20(-0.68%)
Jun 06, 2005	29.58	29.71	29.10	29.53	118,267	-0.10(-0.33%)
Jun 03, 2005	29.60	29.94	29.60	29.62	155,727	-0.16(-0.55%)
Jun 02, 2005	29.75	30.11	29.61	29.79	135,758	-0.20(-0.66%)
Jun 01, 2005	29.77	30.22	29.42	29.99	128,418	+0.07(+0.25%)
May 31, 2005	29.86	30.05	29.75	29.91	75,112	+0.05(+0.18%)
May 27, 2005	29.92	29.95	29.63	29.86	47,440	-0.10(-0.32%)
May 26, 2005	29.43	30.01	29.39	29.95	100,567	+0.77(+2.64%)
May 25, 2005	29.71	29.71	29.03	29.18	100,221	-0.39(-1.34%)
May 24, 2005	29.75	29.92	29.32	29.58	162,918	-0.36(-1.20%)
May 23, 2005	30.02	30.05	29.74	29.94	119,937	-0.05(-0.18%)
May 20, 2005	30.06	30.08	29.82	29.99	77,004	-0.13(-0.43%)
May 19, 2005	30.26	30.34	30.01	30.12	136,178	-0.07(-0.23%)
May 18, 2005	29.27	30.19	29.26	30.19	168,500	+0.93(+3.19%)
May 17, 2005	29.00	29.27	28.79	29.26	129,876	+0.10(+0.33%)
May 16, 2005	28.66	29.22	28.58	29.16	112,005	+0.52(+1.83%)
May 13, 2005	28.71	28.93	28.36	28.64	124,533	-0.05(-0.17%)
May 12, 2005	28.79	28.93	28.39	28.69	101,107	-0.11(-0.38%)
May 11, 2005	28.51	28.92	27.89	28.79	113,172	+0.33(+1.17%)
May 10, 2005	28.69	28.90	28.20	28.46	117,812	-0.48(-1.67%)
May 09, 2005	28.10	29.00	27.81	28.94	145,686	+0.80(+2.83%)
May 06, 2005	28.26	28.47	27.92	28.15	70,889	+0.16(+0.58%)
May 05, 2005	28.37	28.37	27.85	27.98	106,186	-0.58(-2.03%)
May 04, 2005	27.98	28.58	27.83	28.56	96,212	+0.65(+2.32%)
May 03, 2005	27.97	28.11	27.64	27.92	206,481	-0.15(-0.53%)

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.