Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.26	30.61	30.15	30.19	181,570	-0.29(-0.96%)
Jul 28, 2005	30.91	30.91	30.23	30.48	304,854	-0.05(-0.16%)
Jul 27, 2005	29.78	30.57	29.78	30.53	238,152	+0.68(+2.28%)
Jul 26, 2005	29.39	29.93	29.35	29.85	109,301	+0.49(+1.68%)
Jul 25, 2005	29.53	29.89	29.29	29.36	77,662	-0.32(-1.09%)
Jul 22, 2005	29.08	29.69	28.93	29.68	117,110	+0.68(+2.34%)
Jul 21, 2005	29.81	29.81	28.92	29.00	101,548	-0.81(-2.71%)
Jul 20, 2005	29.32	29.86	29.01	29.81	102,991	+0.36(+1.24%)
Jul 19, 2005	29.02	29.45	29.01	29.45	119,278	+0.61(+2.13%)
Jul 18, 2005	29.57	29.57	28.81	28.83	91,456	-0.71(-2.41%)
Jul 15, 2005	29.04	29.57	29.04	29.55	167,504	+0.29(+1.00%)
Jul 14, 2005	29.37	29.37	28.97	29.25	244,567	+0.05(+0.17%)
Jul 13, 2005	29.44	29.61	29.09	29.21	191,118	-0.22(-0.74%)
Jul 12, 2005	29.35	29.49	29.11	29.42	195,673	+0.10(+0.33%)
Jul 11, 2005	29.22	29.40	29.00	29.33	166,122	+0.20(+0.69%)
Jul 08, 2005	28.30	29.18	28.12	29.13	126,702	+0.87(+3.06%)
Jul 07, 2005	28.13	28.31	27.85	28.26	170,125	-0.06(-0.23%)
Jul 06, 2005	29.12	29.12	28.28	28.32	130,313	-0.80(-2.75%)
Jul 05, 2005	28.51	29.13	28.40	29.13	136,212	+0.43(+1.49%)
Jul 01, 2005	28.45	28.70	28.32	28.70	61,802	+0.32(+1.11%)
Jun 30, 2005	28.64	28.81	28.34	28.38	103,478	-0.34(-1.18%)
Jun 29, 2005	28.60	28.79	28.37	28.72	112,843	+0.15(+0.51%)
Jun 28, 2005	28.11	28.59	28.06	28.57	129,714	+0.50(+1.79%)
Jun 27, 2005	28.15	28.15	27.81	28.07	136,627	-0.11(-0.37%)
Jun 24, 2005	28.13	28.23	27.90	28.18	361,768	-0.01(-0.03%)
Jun 23, 2005	28.64	28.75	28.17	28.19	172,172	-0.58(-2.02%)
Jun 22, 2005	28.87	29.08	28.58	28.77	131,559	+0.06(+0.20%)
Jun 21, 2005	28.96	29.00	28.67	28.71	123,116	-0.07(-0.25%)
Jun 20, 2005	28.91	28.98	28.76	28.79	145,655	-0.18(-0.61%)
Jun 17, 2005	29.22	29.49	28.96	28.96	421,200	-0.19(-0.67%)
Jun 16, 2005	28.72	29.16	28.56	29.16	130,060	+0.45(+1.58%)
Jun 15, 2005	28.41	28.70	28.28	28.70	199,041	+0.36(+1.26%)
Jun 14, 2005	28.26	28.47	28.03	28.35	150,011	+0.15(+0.55%)
Jun 13, 2005	27.87	28.19	27.62	28.19	116,329	+0.40(+1.46%)
Jun 10, 2005	27.99	27.99	27.69	27.79	140,957	-0.23(-0.84%)
Jun 09, 2005	27.88	28.10	27.79	28.02	142,574	+0.11(+0.38%)
Jun 08, 2005	28.07	28.41	27.92	27.92	72,431	-0.15(-0.55%)
Jun 07, 2005	28.32	28.61	28.05	28.07	158,368	-0.20(-0.72%)
Jun 06, 2005	27.99	28.28	27.83	28.28	80,052	+0.28(+1.01%)
Jun 03, 2005	28.16	28.32	27.90	27.99	68,977	-0.21(-0.75%)
Jun 02, 2005	28.44	28.50	28.15	28.20	108,309	-0.28(-0.97%)
Jun 01, 2005	28.03	28.48	28.02	28.48	177,508	+0.41(+1.47%)
May 31, 2005	27.99	28.20	27.14	28.07	180,469	-0.01(-0.03%)
May 27, 2005	27.99	28.29	27.99	28.07	93,089	-0.07(-0.26%)
May 26, 2005	28.07	28.23	27.87	28.15	116,812	+0.18(+0.64%)
May 25, 2005	28.32	28.36	27.79	27.97	118,502	-0.45(-1.57%)
May 24, 2005	28.20	28.46	28.14	28.41	76,140	-0.05(-0.17%)
May 23, 2005	28.32	28.59	28.25	28.46	130,149	-0.03(-0.11%)
May 20, 2005	28.72	28.72	28.27	28.49	129,037	-0.08(-0.28%)
May 19, 2005	28.49	28.73	28.33	28.57	196,901	+0.09(+0.31%)
May 18, 2005	27.98	28.52	27.52	28.49	520,004	+1.16(+4.26%)
May 17, 2005	26.94	27.39	26.71	27.32	83,477	+0.15(+0.54%)
May 16, 2005	26.22	27.19	26.20	27.18	154,948	+0.90(+3.42%)
May 13, 2005	26.58	26.59	25.94	26.28	86,313	-0.17(-0.64%)
May 12, 2005	26.89	27.03	26.33	26.45	92,922	-0.56(-2.07%)
May 11, 2005	26.58	27.03	26.46	27.01	87,581	+0.36(+1.37%)
May 10, 2005	26.86	26.86	26.27	26.64	117,355	-0.35(-1.29%)
May 09, 2005	26.41	26.99	26.41	26.99	87,208	+0.55(+2.10%)
May 06, 2005	26.60	26.88	26.39	26.44	127,576	-0.31(-1.16%)
May 05, 2005	26.91	26.99	26.39	26.75	126,710	-0.25(-0.93%)
May 04, 2005	26.74	27.09	26.45	27.00	198,170	+0.42(+1.58%)
May 03, 2005	26.60	27.07	26.48	26.58	94,547	-0.19(-0.69%)

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.