Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.35	25.81	25.35	25.54	97,744	-0.01(-0.03%)
Jul 28, 2005	25.10	25.75	24.97	25.55	245,895	+0.18(+0.70%)
Jul 27, 2005	25.21	25.58	24.82	25.37	482,572	+0.03(+0.10%)
Jul 26, 2005	25.02	26.02	24.52	25.35	189,865	-0.81(-3.11%)
Jul 25, 2005	26.81	26.97	26.02	26.16	115,673	-0.62(-2.31%)
Jul 22, 2005	26.04	26.78	25.84	26.78	107,454	+0.81(+3.10%)
Jul 21, 2005	26.45	26.55	25.89	25.97	151,438	-0.45(-1.70%)
Jul 20, 2005	25.83	26.48	25.68	26.42	64,034	+0.48(+1.83%)
Jul 19, 2005	25.80	26.09	25.48	25.95	123,873	+0.20(+0.76%)
Jul 18, 2005	25.64	26.10	25.64	25.75	143,312	-0.08(-0.33%)
Jul 15, 2005	25.89	26.02	25.61	25.84	99,573	-0.16(-0.62%)
Jul 14, 2005	26.39	26.41	26.00	26.00	298,735	-0.16(-0.62%)
Jul 13, 2005	26.72	26.72	26.02	26.16	106,230	-0.55(-2.06%)
Jul 12, 2005	26.97	27.06	26.63	26.71	180,231	-0.27(-1.01%)
Jul 11, 2005	26.55	27.05	26.47	26.98	199,213	+0.42(+1.60%)
Jul 08, 2005	26.30	26.72	26.09	26.56	142,994	+0.19(+0.71%)
Jul 07, 2005	26.37	26.56	25.86	26.37	93,344	-0.18(-0.67%)
Jul 06, 2005	26.47	26.60	26.27	26.55	246,063	-0.02(-0.06%)
Jul 05, 2005	26.42	26.65	26.23	26.57	215,978	+0.06(+0.22%)
Jul 01, 2005	26.17	26.52	26.10	26.51	255,236	+0.41(+1.56%)
Jun 30, 2005	26.27	26.48	26.10	26.10	174,411	-0.12(-0.45%)
Jun 29, 2005	25.88	26.30	25.79	26.22	204,289	+0.37(+1.44%)
Jun 28, 2005	25.26	25.94	25.25	25.85	142,099	+0.56(+2.21%)
Jun 27, 2005	25.33	25.47	25.16	25.29	124,108	-0.08(-0.30%)
Jun 24, 2005	25.45	25.58	25.11	25.36	238,113	-0.08(-0.33%)
Jun 23, 2005	25.45	25.83	25.45	25.45	321,574	-0.13(-0.50%)
Jun 22, 2005	25.23	25.71	25.14	25.57	121,809	+0.30(+1.17%)
Jun 21, 2005	25.75	25.96	25.17	25.28	150,888	-0.54(-2.10%)
Jun 20, 2005	25.40	25.98	25.30	25.82	182,471	+0.31(+1.20%)
Jun 17, 2005	26.30	26.30	25.51	25.51	393,532	-0.70(-2.69%)
Jun 16, 2005	26.07	26.33	25.97	26.22	159,561	-0.04(-0.16%)
Jun 15, 2005	26.27	26.27	25.62	26.26	247,966	+0.04(+0.16%)
Jun 14, 2005	25.99	26.34	25.94	26.22	129,311	+0.08(+0.29%)
Jun 13, 2005	26.18	26.24	25.91	26.14	142,456	+0.05(+0.20%)
Jun 10, 2005	26.35	26.41	25.92	26.09	133,948	-0.33(-1.25%)
Jun 09, 2005	26.64	26.74	26.18	26.42	247,036	-0.31(-1.17%)
Jun 08, 2005	26.83	27.12	26.55	26.74	120,933	-0.18(-0.66%)
Jun 07, 2005	26.78	27.19	26.78	26.91	268,937	+0.14(+0.51%)
Jun 06, 2005	26.78	26.93	26.60	26.78	191,758	-0.09(-0.35%)
Jun 03, 2005	26.92	27.19	26.83	26.87	144,459	-0.14(-0.53%)
Jun 02, 2005	27.54	27.59	26.89	27.02	354,090	-0.43(-1.58%)
Jun 01, 2005	26.55	27.56	26.55	27.45	476,867	+0.87(+3.25%)
May 31, 2005	27.06	27.06	26.58	26.58	230,507	-0.26(-0.98%)
May 27, 2005	26.93	27.19	26.80	26.85	168,422	-0.34(-1.25%)
May 26, 2005	27.00	27.19	26.91	27.19	173,616	+0.15(+0.56%)
May 25, 2005	27.26	27.44	26.93	27.03	157,690	-0.36(-1.33%)
May 24, 2005	27.51	27.52	27.13	27.40	161,512	+0.03(+0.09%)
May 23, 2005	27.02	27.64	27.02	27.37	196,198	+0.23(+0.84%)
May 20, 2005	27.23	27.34	27.04	27.14	91,353	-0.21(-0.78%)
May 19, 2005	27.35	27.64	27.25	27.36	291,155	-0.28(-1.01%)
May 18, 2005	26.55	27.66	26.51	27.64	449,877	+1.00(+3.76%)
May 17, 2005	27.02	27.16	26.39	26.63	436,523	-0.67(-2.45%)
May 16, 2005	26.32	27.36	26.24	27.30	375,825	+0.94(+3.57%)
May 13, 2005	26.78	26.78	26.30	26.36	147,032	-0.18(-0.67%)
May 12, 2005	26.74	27.09	26.46	26.54	193,576	-0.13(-0.48%)
May 11, 2005	26.74	26.92	26.32	26.67	265,336	+0.04(+0.16%)
May 10, 2005	25.87	26.72	25.69	26.63	479,554	+0.82(+3.19%)
May 09, 2005	25.87	25.93	25.50	25.80	353,947	-0.19(-0.72%)
May 06, 2005	26.28	26.30	25.79	25.99	210,186	-0.16(-0.62%)
May 05, 2005	25.82	26.36	25.82	26.15	381,751	+0.14(+0.52%)
May 04, 2005	26.04	26.24	25.68	26.02	417,764	+0.07(+0.26%)
May 03, 2005	25.91	26.35	25.59	25.95	251,181	+0.08(+0.33%)

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.