Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.10	31.55	30.10	30.85	365,500	+0.85(+2.83%)
Jul 28, 2005	29.25	30.00	29.03	30.00	183,300	+0.65(+2.21%)
Jul 27, 2005	29.30	29.74	28.85	29.35	272,200	-0.84(-2.78%)
Jul 26, 2005	30.35	30.44	29.80	30.19	142,400	+0.20(+0.67%)
Jul 25, 2005	30.25	30.50	29.70	29.99	100,200	-0.19(-0.63%)
Jul 22, 2005	29.98	30.18	29.55	30.18	212,000	+0.23(+0.77%)
Jul 21, 2005	30.65	30.71	29.85	29.95	218,100	-0.87(-2.82%)
Jul 20, 2005	30.75	30.95	30.63	30.82	111,000	+0.00(+0.00%)
Jul 19, 2005	30.35	30.87	30.26	30.82	140,700	+0.57(+1.88%)
Jul 18, 2005	30.28	30.53	30.10	30.25	122,300	-0.09(-0.30%)
Jul 15, 2005	30.70	30.80	30.30	30.34	185,000	-0.59(-1.91%)
Jul 14, 2005	31.38	31.68	30.40	30.93	207,500	-0.35(-1.12%)
Jul 13, 2005	31.49	31.60	30.97	31.28	110,500	-0.20(-0.64%)
Jul 12, 2005	31.60	31.60	31.07	31.48	138,300	-0.36(-1.13%)
Jul 11, 2005	31.33	32.00	31.24	31.84	200,700	+0.45(+1.43%)
Jul 08, 2005	30.05	31.41	30.01	31.39	182,500	+1.24(+4.11%)
Jul 07, 2005	29.60	30.29	29.25	30.15	252,600	-0.37(-1.21%)
Jul 06, 2005	30.65	30.65	30.37	30.52	186,600	-0.16(-0.52%)
Jul 05, 2005	30.22	30.68	29.98	30.68	204,300	+0.42(+1.39%)
Jul 01, 2005	29.85	30.27	29.56	30.26	119,600	+0.49(+1.65%)
Jun 30, 2005	30.65	30.70	29.67	29.77	156,000	-0.79(-2.59%)
Jun 29, 2005	30.15	30.68	30.06	30.56	194,300	+0.56(+1.87%)
Jun 28, 2005	29.00	30.23	28.98	30.00	191,200	+1.12(+3.88%)
Jun 27, 2005	28.70	28.99	28.24	28.88	170,200	+0.08(+0.28%)
Jun 24, 2005	28.63	28.80	28.46	28.80	231,600	+0.17(+0.59%)
Jun 23, 2005	28.88	29.20	28.57	28.63	160,400	-0.25(-0.87%)
Jun 22, 2005	28.75	29.03	28.55	28.88	183,500	+0.34(+1.19%)
Jun 21, 2005	28.57	28.75	28.30	28.54	161,200	+0.00(+0.00%)
Jun 20, 2005	28.33	28.85	28.32	28.54	114,000	+0.24(+0.85%)
Jun 17, 2005	28.97	28.99	28.26	28.30	293,100	-0.42(-1.46%)
Jun 16, 2005	28.87	29.39	28.42	28.72	218,300	-0.16(-0.55%)
Jun 15, 2005	27.87	28.95	27.86	28.88	200,800	+1.26(+4.56%)
Jun 14, 2005	27.02	27.62	26.87	27.62	175,800	+0.56(+2.07%)
Jun 13, 2005	27.37	27.70	26.68	27.06	180,000	-0.45(-1.64%)
Jun 10, 2005	27.20	27.55	27.04	27.51	106,100	+0.36(+1.33%)
Jun 09, 2005	27.16	27.40	26.74	27.15	172,200	-0.03(-0.11%)
Jun 08, 2005	27.85	27.93	27.06	27.18	140,900	-0.63(-2.27%)
Jun 07, 2005	27.34	28.21	27.26	27.81	350,800	+0.65(+2.39%)
Jun 06, 2005	26.00	27.26	25.86	27.16	199,400	+1.15(+4.42%)
Jun 03, 2005	26.53	26.75	26.01	26.01	289,300	-0.56(-2.11%)
Jun 02, 2005	26.08	26.59	26.02	26.57	206,100	+0.51(+1.96%)
Jun 01, 2005	25.25	26.19	25.20	26.06	240,800	+0.91(+3.62%)
May 31, 2005	25.07	25.82	24.80	25.15	255,700	+0.05(+0.20%)
May 27, 2005	25.12	25.45	24.51	25.10	148,900	-0.04(-0.16%)
May 26, 2005	24.45	25.19	24.34	25.14	147,800	+0.89(+3.67%)
May 25, 2005	24.25	24.50	23.94	24.25	140,500	-0.18(-0.74%)
May 24, 2005	23.90	24.62	23.90	24.43	129,000	+0.46(+1.92%)
May 23, 2005	24.26	24.40	23.88	23.97	179,200	-0.32(-1.32%)
May 20, 2005	24.81	24.81	24.10	24.29	136,500	-0.51(-2.06%)
May 19, 2005	25.04	25.04	24.60	24.80	168,400	-0.09(-0.36%)
May 18, 2005	23.82	24.89	23.70	24.89	192,400	+1.20(+5.07%)
May 17, 2005	23.72	23.73	23.25	23.69	118,000	-0.16(-0.67%)
May 16, 2005	22.91	23.86	22.91	23.85	185,500	+0.93(+4.06%)
May 13, 2005	23.10	23.23	22.49	22.92	187,100	-0.23(-0.99%)
May 12, 2005	24.10	24.14	23.09	23.15	215,300	-0.85(-3.54%)
May 11, 2005	24.25	24.35	23.95	24.00	205,600	-0.21(-0.87%)
May 10, 2005	24.95	24.97	24.15	24.21	238,800	-0.82(-3.28%)
May 09, 2005	24.50	25.14	24.36	25.03	230,900	+0.53(+2.14%)
May 06, 2005	24.81	24.84	24.20	24.50	132,300	-0.11(-0.43%)
May 05, 2005	24.80	25.00	24.35	24.61	133,300	-0.02(-0.08%)
May 04, 2005	24.25	24.75	24.21	24.63	178,800	+0.47(+1.95%)
May 03, 2005	24.05	24.55	23.85	24.16	240,200	+0.00(+0.00%)

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.