Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.66	35.78	34.88	35.22	837,573	-0.90(-2.48%)
Jul 28, 2005	35.34	36.37	34.82	36.12	1,299,066	+1.90(+5.57%)
Jul 27, 2005	34.24	34.47	33.23	34.21	949,133	+0.00(+0.00%)
Jul 26, 2005	35.07	35.11	34.02	34.21	1,316,497	-0.86(-2.45%)
Jul 25, 2005	35.45	35.72	35.04	35.07	376,515	-0.34(-0.95%)
Jul 22, 2005	35.72	35.80	35.20	35.41	264,301	-0.19(-0.54%)
Jul 21, 2005	36.24	36.25	35.49	35.60	473,041	-0.51(-1.42%)
Jul 20, 2005	35.74	36.16	35.44	36.11	280,425	+0.41(+1.16%)
Jul 19, 2005	35.06	36.09	34.90	35.70	654,326	+0.87(+2.50%)
Jul 18, 2005	34.79	34.96	34.65	34.83	253,189	+0.04(+0.12%)
Jul 15, 2005	34.79	34.79	34.48	34.79	279,336	+0.21(+0.60%)
Jul 14, 2005	34.48	34.83	34.29	34.58	451,688	+0.26(+0.76%)
Jul 13, 2005	34.22	34.60	34.19	34.32	870,692	+0.17(+0.48%)
Jul 12, 2005	33.51	34.32	33.46	34.15	543,420	+0.89(+2.66%)
Jul 11, 2005	33.07	33.47	33.07	33.27	540,369	+0.46(+1.40%)
Jul 08, 2005	32.59	32.81	32.33	32.81	642,996	+0.23(+0.70%)
Jul 07, 2005	32.52	32.58	32.16	32.58	465,415	+0.06(+0.20%)
Jul 06, 2005	32.74	32.81	32.31	32.52	258,854	-0.13(-0.41%)
Jul 05, 2005	32.84	32.98	32.59	32.65	281,515	-0.19(-0.57%)
Jul 01, 2005	32.87	32.91	32.60	32.84	308,533	+0.08(+0.25%)
Jun 30, 2005	32.79	33.02	32.66	32.75	445,805	-0.04(-0.11%)
Jun 29, 2005	32.78	32.98	32.68	32.79	265,827	+0.13(+0.39%)
Jun 28, 2005	32.17	32.72	32.15	32.66	267,570	+0.59(+1.83%)
Jun 27, 2005	31.95	32.40	31.95	32.08	325,965	+0.13(+0.42%)
Jun 24, 2005	32.56	32.60	31.62	31.94	455,828	-0.41(-1.28%)
Jun 23, 2005	33.20	33.20	32.15	32.36	776,563	-0.84(-2.54%)
Jun 22, 2005	33.14	33.20	32.98	33.20	457,789	-0.03(-0.08%)
Jun 21, 2005	33.33	33.40	33.04	33.23	359,738	+0.01(+0.04%)
Jun 20, 2005	32.81	33.38	32.81	33.21	399,612	+0.57(+1.76%)
Jun 17, 2005	32.70	32.79	32.55	32.64	202,202	+0.01(+0.03%)
Jun 16, 2005	32.74	32.86	32.43	32.63	260,379	+0.01(+0.03%)
Jun 15, 2005	32.13	32.62	32.05	32.62	270,838	+0.58(+1.80%)
Jun 14, 2005	32.16	32.29	31.80	32.04	140,321	-0.11(-0.36%)
Jun 13, 2005	32.36	32.36	31.93	32.16	242,730	-0.22(-0.68%)
Jun 10, 2005	32.53	32.69	32.32	32.38	231,400	-0.26(-0.80%)
Jun 09, 2005	32.13	32.64	32.10	32.64	451,252	+0.54(+1.69%)
Jun 08, 2005	32.29	32.36	32.02	32.10	337,513	-0.08(-0.24%)
Jun 07, 2005	31.87	32.30	31.87	32.18	536,883	+0.26(+0.81%)
Jun 06, 2005	31.71	31.92	31.61	31.92	247,960	+0.17(+0.52%)
Jun 03, 2005	32.04	32.24	31.69	31.75	205,253	-0.28(-0.87%)
Jun 02, 2005	32.03	32.14	31.87	32.03	251,010	-0.03(-0.10%)
Jun 01, 2005	32.13	32.21	31.91	32.07	383,052	-0.01(-0.04%)
May 31, 2005	32.19	32.29	32.02	32.08	538,844	-0.07(-0.21%)
May 27, 2005	31.62	32.31	31.62	32.15	557,583	+0.60(+1.89%)
May 26, 2005	31.55	31.69	31.46	31.55	582,858	+0.11(+0.37%)
May 25, 2005	31.90	31.90	31.17	31.44	389,371	-0.50(-1.55%)
May 24, 2005	32.25	32.25	31.83	31.93	439,268	-0.37(-1.14%)
May 23, 2005	32.40	32.52	32.10	32.30	695,290	-0.07(-0.23%)
May 20, 2005	32.96	32.96	32.28	32.37	340,999	-0.63(-1.90%)
May 19, 2005	32.68	33.02	32.60	33.00	358,866	+0.37(+1.14%)
May 18, 2005	32.13	32.76	32.13	32.63	242,076	+0.39(+1.21%)
May 17, 2005	31.73	32.33	31.65	32.24	299,382	+0.51(+1.62%)
May 16, 2005	31.44	31.86	31.32	31.73	392,421	+0.06(+0.19%)
May 13, 2005	31.87	31.99	31.43	31.67	314,852	-0.25(-0.78%)
May 12, 2005	32.03	32.47	31.86	31.91	315,724	-0.07(-0.23%)
May 11, 2005	31.91	32.04	31.64	31.99	386,756	+0.07(+0.23%)
May 10, 2005	32.06	32.07	31.78	31.91	263,648	-0.19(-0.59%)
May 09, 2005	32.24	32.26	31.99	32.10	421,837	-0.08(-0.24%)
May 06, 2005	32.03	32.31	31.92	32.18	809,247	+0.38(+1.18%)
May 05, 2005	32.48	32.48	31.51	31.80	872,435	-0.49(-1.51%)
May 04, 2005	32.48	32.91	32.10	32.29	1,682,119	-0.19(-0.58%)
May 03, 2005	32.13	33.18	32.08	32.48	1,546,808	+0.70(+2.21%)

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.