Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.37	35.37	34.65	35.09	648,312	-0.28(-0.79%)
Jul 28, 2005	34.78	35.37	34.66	35.37	887,121	+0.49(+1.41%)
Jul 27, 2005	34.32	34.92	34.32	34.88	845,299	+0.48(+1.41%)
Jul 26, 2005	34.62	34.94	34.28	34.39	735,498	-0.23(-0.66%)
Jul 25, 2005	34.94	34.94	34.38	34.62	546,958	-0.48(-1.36%)
Jul 22, 2005	34.46	35.32	34.35	35.10	1,679,972	+0.80(+2.33%)
Jul 21, 2005	34.45	34.93	34.08	34.30	1,077,978	-0.13(-0.38%)
Jul 20, 2005	35.01	35.01	34.01	34.43	2,045,610	-0.82(-2.33%)
Jul 19, 2005	32.59	35.25	32.59	35.25	4,232,627	+4.13(+13.28%)
Jul 18, 2005	31.40	31.47	31.04	31.12	378,988	-0.28(-0.89%)
Jul 15, 2005	31.00	31.40	30.88	31.40	438,384	+0.21(+0.68%)
Jul 14, 2005	31.26	31.38	30.82	31.18	584,012	-0.07(-0.21%)
Jul 13, 2005	31.53	31.93	31.20	31.25	861,646	-0.08(-0.26%)
Jul 12, 2005	30.97	31.47	30.80	31.33	516,443	+0.36(+1.16%)
Jul 11, 2005	30.81	31.19	30.74	30.97	420,265	+0.06(+0.19%)
Jul 08, 2005	30.62	31.08	30.32	30.91	476,528	+0.29(+0.93%)
Jul 07, 2005	30.62	30.65	30.24	30.62	658,802	+0.01(+0.05%)
Jul 06, 2005	30.63	30.98	30.46	30.61	850,612	+0.20(+0.65%)
Jul 05, 2005	29.97	30.56	29.69	30.41	892,298	+0.40(+1.32%)
Jul 01, 2005	29.34	30.02	29.33	30.02	1,188,732	+0.81(+2.79%)
Jun 30, 2005	29.09	29.49	28.95	29.20	689,589	+0.12(+0.43%)
Jun 29, 2005	28.91	29.36	28.82	29.08	750,211	+0.16(+0.56%)
Jun 28, 2005	28.70	28.98	28.69	28.91	1,460,372	+0.21(+0.74%)
Jun 27, 2005	29.00	29.04	28.55	28.70	521,619	-0.42(-1.44%)
Jun 24, 2005	29.24	29.33	28.89	29.12	1,065,445	-0.11(-0.38%)
Jun 23, 2005	29.52	29.56	29.07	29.23	1,027,164	-0.50(-1.68%)
Jun 22, 2005	30.02	30.17	29.63	29.73	615,072	-0.29(-0.98%)
Jun 21, 2005	29.88	30.09	29.74	30.02	579,789	+0.15(+0.49%)
Jun 20, 2005	29.77	29.99	29.66	29.88	529,112	-0.12(-0.42%)
Jun 17, 2005	30.01	30.12	29.68	30.00	1,072,120	-0.14(-0.46%)
Jun 16, 2005	30.00	30.29	29.78	30.14	386,617	+0.26(+0.88%)
Jun 15, 2005	30.34	30.43	29.51	29.88	796,529	-0.30(-1.00%)
Jun 14, 2005	30.46	30.46	30.02	30.18	1,179,196	-0.33(-1.08%)
Jun 13, 2005	30.59	30.77	30.28	30.51	937,798	-0.12(-0.41%)
Jun 10, 2005	30.69	30.80	30.46	30.63	481,977	-0.06(-0.19%)
Jun 09, 2005	30.07	30.69	29.99	30.69	677,329	+0.62(+2.08%)
Jun 08, 2005	30.28	30.28	29.85	30.07	1,048,280	-0.27(-0.90%)
Jun 07, 2005	30.25	30.62	30.25	30.34	941,885	+0.09(+0.29%)
Jun 06, 2005	30.02	30.40	30.00	30.25	1,062,856	+0.17(+0.56%)
Jun 03, 2005	30.04	30.50	30.02	30.08	1,730,241	+0.07(+0.22%)
Jun 02, 2005	28.83	30.10	28.70	30.02	1,437,485	+1.17(+4.07%)
Jun 01, 2005	29.09	29.23	28.63	28.84	1,542,245	-0.40(-1.36%)
May 31, 2005	29.91	30.07	29.24	29.24	1,090,511	-0.86(-2.85%)
May 27, 2005	30.07	30.39	30.05	30.10	604,310	-0.12(-0.39%)
May 26, 2005	29.88	30.30	29.88	30.21	430,482	+0.32(+1.06%)
May 25, 2005	30.16	30.35	29.82	29.90	469,852	-0.49(-1.62%)
May 24, 2005	30.42	30.83	30.32	30.39	764,788	-0.21(-0.70%)
May 23, 2005	29.72	30.63	29.72	30.60	1,174,155	+0.94(+3.17%)
May 20, 2005	29.30	29.71	29.30	29.66	358,690	+0.00(+0.00%)
May 19, 2005	29.69	29.89	29.47	29.66	351,470	-0.02(-0.07%)
May 18, 2005	29.02	29.96	29.02	29.69	424,352	+0.71(+2.46%)
May 17, 2005	29.04	29.04	28.71	28.97	379,533	-0.07(-0.23%)
May 16, 2005	28.64	29.04	28.54	29.04	498,460	+0.30(+1.05%)
May 13, 2005	28.51	28.96	28.44	28.74	558,265	+0.08(+0.28%)
May 12, 2005	28.85	29.02	28.65	28.66	551,317	-0.01(-0.05%)
May 11, 2005	28.61	28.86	28.42	28.67	553,497	+0.19(+0.67%)
May 10, 2005	28.78	28.81	28.22	28.48	1,020,489	-0.48(-1.65%)
May 09, 2005	28.98	29.13	28.76	28.96	651,309	-0.02(-0.08%)
May 06, 2005	29.05	29.20	28.85	28.98	943,384	+0.22(+0.77%)
May 05, 2005	28.52	28.88	28.52	28.76	1,400,976	+0.20(+0.69%)
May 04, 2005	28.44	28.66	28.36	28.56	1,476,719	+0.16(+0.57%)
May 03, 2005	28.64	28.88	28.33	28.40	1,178,106	-0.36(-1.25%)

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.