Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.99	35.17	34.75	34.89	599,487	+0.07(+0.20%)
Jul 28, 2005	34.44	34.92	34.42	34.82	749,930	+0.42(+1.22%)
Jul 27, 2005	34.47	34.47	33.95	34.40	657,977	-0.21(-0.61%)
Jul 26, 2005	34.44	34.80	34.12	34.61	707,171	+0.08(+0.22%)
Jul 25, 2005	34.96	35.10	34.33	34.54	918,536	-0.36(-1.04%)
Jul 22, 2005	34.86	35.06	34.80	34.90	732,197	+0.04(+0.12%)
Jul 21, 2005	34.33	34.88	34.08	34.86	1,205,266	+0.67(+1.96%)
Jul 20, 2005	33.56	34.19	33.54	34.19	1,469,973	+0.45(+1.33%)
Jul 19, 2005	33.48	33.98	33.31	33.74	1,224,715	+0.29(+0.88%)
Jul 18, 2005	33.52	33.67	33.22	33.45	676,282	-0.25(-0.75%)
Jul 15, 2005	33.85	33.85	33.39	33.70	635,238	-0.15(-0.45%)
Jul 14, 2005	34.02	34.56	33.74	33.85	1,430,932	+0.24(+0.71%)
Jul 13, 2005	33.74	33.84	33.59	33.61	1,262,898	+0.03(+0.08%)
Jul 12, 2005	33.04	33.91	32.80	33.59	1,458,246	+0.90(+2.76%)
Jul 11, 2005	31.99	32.70	31.99	32.68	1,110,595	+0.89(+2.82%)
Jul 08, 2005	31.27	31.99	31.08	31.79	1,763,710	+0.59(+1.91%)
Jul 07, 2005	31.19	31.29	30.93	31.19	584,328	-0.17(-0.54%)
Jul 06, 2005	31.05	31.56	30.98	31.36	758,940	+0.51(+1.65%)
Jul 05, 2005	30.77	30.87	30.63	30.85	666,128	-0.06(-0.20%)
Jul 01, 2005	30.77	31.03	30.77	30.91	582,898	+0.17(+0.55%)
Jun 30, 2005	31.12	31.12	30.73	30.75	693,013	-0.08(-0.27%)
Jun 29, 2005	30.98	31.18	30.77	30.83	909,098	-0.76(-2.39%)
Jun 28, 2005	31.19	31.82	31.15	31.59	1,129,329	+0.50(+1.62%)
Jun 27, 2005	30.70	31.11	30.63	31.08	800,269	+0.49(+1.60%)
Jun 24, 2005	30.72	30.87	30.56	30.59	935,125	-0.14(-0.46%)
Jun 23, 2005	31.40	31.40	30.70	30.73	2,105,355	-0.66(-2.12%)
Jun 22, 2005	31.50	31.75	31.29	31.40	745,497	+0.01(+0.04%)
Jun 21, 2005	31.54	31.62	31.33	31.38	793,691	-0.50(-1.56%)
Jun 20, 2005	32.24	32.24	31.82	31.88	612,214	-0.60(-1.85%)
Jun 17, 2005	32.73	32.79	32.38	32.48	908,097	-0.07(-0.22%)
Jun 16, 2005	32.14	32.59	32.00	32.55	1,263,327	+0.54(+1.68%)
Jun 15, 2005	31.61	32.14	31.47	32.01	966,301	+0.43(+1.37%)
Jun 14, 2005	31.36	31.63	31.29	31.58	722,330	+0.29(+0.92%)
Jun 13, 2005	31.15	31.33	30.98	31.29	606,351	+0.05(+0.16%)
Jun 10, 2005	30.91	31.24	30.89	31.24	636,669	+0.36(+1.18%)
Jun 09, 2005	31.26	31.26	30.73	30.88	1,428,930	-0.17(-0.54%)
Jun 08, 2005	31.36	31.59	30.95	31.05	703,167	-0.38(-1.22%)
Jun 07, 2005	31.50	31.77	31.22	31.43	789,543	-0.14(-0.44%)
Jun 06, 2005	31.85	32.03	31.40	31.57	615,932	-0.08(-0.27%)
Jun 03, 2005	32.05	32.13	31.62	31.66	671,419	-0.12(-0.37%)
Jun 02, 2005	32.06	32.07	31.65	31.77	998,334	-0.72(-2.22%)
Jun 01, 2005	31.40	32.49	31.26	32.49	1,151,781	+1.08(+3.45%)
May 31, 2005	31.38	31.64	31.22	31.41	1,379,878	+0.08(+0.27%)
May 27, 2005	31.57	31.61	31.19	31.33	953,144	+0.13(+0.43%)
May 26, 2005	30.87	31.31	30.85	31.19	946,709	+0.59(+1.94%)
May 25, 2005	31.26	31.26	30.52	30.60	1,710,797	-1.01(-3.21%)
May 24, 2005	31.50	31.70	31.44	31.61	756,509	-0.10(-0.31%)
May 23, 2005	31.59	31.89	31.49	31.71	1,017,640	-0.21(-0.66%)
May 20, 2005	31.78	32.09	31.63	31.92	582,755	+0.14(+0.44%)
May 19, 2005	32.13	32.13	31.54	31.78	622,082	-0.11(-0.35%)
May 18, 2005	30.63	32.13	30.63	31.89	2,130,095	+1.10(+3.57%)
May 17, 2005	30.63	30.82	30.34	30.80	1,194,969	-0.08(-0.25%)
May 16, 2005	30.45	30.89	30.16	30.87	1,044,669	+0.13(+0.43%)
May 13, 2005	30.99	31.32	30.15	30.74	2,638,200	-0.36(-1.17%)
May 12, 2005	31.89	31.89	30.86	31.10	1,816,480	-1.01(-3.16%)
May 11, 2005	31.91	32.12	31.68	32.12	682,145	+0.01(+0.02%)
May 10, 2005	32.80	32.80	31.99	32.11	733,056	-0.78(-2.36%)
May 09, 2005	32.52	33.11	32.44	32.89	1,248,740	-0.43(-1.28%)
May 06, 2005	33.25	33.54	33.15	33.31	627,230	+0.10(+0.32%)
May 05, 2005	33.15	33.63	33.06	33.21	1,276,770	+0.06(+0.19%)
May 04, 2005	32.17	33.20	32.17	33.15	805,131	+1.43(+4.52%)
May 03, 2005	31.87	32.19	31.65	31.71	635,095	-0.53(-1.65%)

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.