Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.76	37.23	36.65	36.79	1,529,288	+0.02(+0.06%)
Jul 28, 2005	36.52	36.91	36.48	36.77	2,973,523	+0.24(+0.67%)
Jul 27, 2005	36.57	36.77	36.17	36.52	6,513,513	+0.83(+2.33%)
Jul 26, 2005	35.50	35.73	35.38	35.69	941,619	+0.19(+0.54%)
Jul 25, 2005	35.26	35.52	35.09	35.50	1,086,428	+0.45(+1.29%)
Jul 22, 2005	34.99	35.11	34.82	35.05	687,661	+0.10(+0.28%)
Jul 21, 2005	35.35	35.38	34.68	34.95	1,162,568	-0.40(-1.14%)
Jul 20, 2005	35.17	35.42	35.09	35.35	914,151	+0.18(+0.51%)
Jul 19, 2005	34.99	35.18	34.86	35.17	878,009	+0.21(+0.59%)
Jul 18, 2005	34.80	35.03	34.58	34.97	834,398	+0.24(+0.69%)
Jul 15, 2005	34.47	34.78	34.37	34.73	1,540,854	+0.42(+1.22%)
Jul 14, 2005	34.93	34.99	34.30	34.31	887,406	-0.63(-1.81%)
Jul 13, 2005	35.17	35.18	34.85	34.94	950,534	-0.24(-0.67%)
Jul 12, 2005	35.25	35.29	34.92	35.17	1,135,582	-0.07(-0.21%)
Jul 11, 2005	34.68	35.36	34.66	35.25	1,344,241	+0.59(+1.70%)
Jul 08, 2005	34.32	34.80	34.22	34.66	1,063,057	+0.41(+1.19%)
Jul 07, 2005	33.78	34.26	33.61	34.25	1,223,286	+0.39(+1.16%)
Jul 06, 2005	33.95	34.09	33.78	33.86	958,486	-0.07(-0.21%)
Jul 05, 2005	33.73	34.09	33.59	33.93	1,626,631	+0.11(+0.33%)
Jul 01, 2005	33.36	33.82	33.31	33.82	1,289,787	+0.45(+1.34%)
Jun 30, 2005	33.24	33.37	32.95	33.37	1,380,865	+0.14(+0.41%)
Jun 29, 2005	33.16	33.33	33.05	33.23	1,129,076	+0.07(+0.21%)
Jun 28, 2005	32.75	33.16	32.68	33.16	756,813	+0.35(+1.08%)
Jun 27, 2005	32.68	32.87	32.59	32.81	616,582	+0.03(+0.10%)
Jun 24, 2005	32.99	33.23	32.68	32.77	1,554,347	-0.15(-0.44%)
Jun 23, 2005	32.68	33.06	32.66	32.92	1,566,394	+0.28(+0.85%)
Jun 22, 2005	32.99	33.05	32.56	32.64	1,117,992	-0.25(-0.76%)
Jun 21, 2005	33.20	33.23	32.87	32.89	1,466,160	-0.25(-0.75%)
Jun 20, 2005	33.01	33.30	32.90	33.14	1,073,899	+0.14(+0.42%)
Jun 17, 2005	32.70	33.20	32.66	33.00	1,741,081	+0.38(+1.17%)
Jun 16, 2005	32.60	32.64	32.49	32.62	1,911,430	-0.12(-0.35%)
Jun 15, 2005	33.08	33.11	32.66	32.74	1,556,756	-0.37(-1.13%)
Jun 14, 2005	33.22	33.24	32.97	33.11	1,005,470	-0.11(-0.34%)
Jun 13, 2005	33.20	33.26	33.02	33.22	904,755	-0.05(-0.15%)
Jun 10, 2005	33.35	33.43	33.10	33.27	749,826	-0.08(-0.24%)
Jun 09, 2005	33.06	33.39	32.86	33.35	840,181	+0.29(+0.89%)
Jun 08, 2005	33.06	33.43	32.99	33.06	1,226,177	-0.00(-0.01%)
Jun 07, 2005	32.49	33.30	32.42	33.06	1,476,762	+0.67(+2.06%)
Jun 06, 2005	32.52	32.79	32.38	32.39	1,756,501	+0.02(+0.06%)
Jun 03, 2005	32.73	33.08	32.36	32.37	1,498,206	-0.27(-0.83%)
Jun 02, 2005	33.04	33.16	32.61	32.64	931,741	-0.35(-1.06%)
Jun 01, 2005	32.74	33.07	32.70	32.99	1,042,094	+0.33(+1.00%)
May 31, 2005	32.59	32.86	32.59	32.66	1,113,414	+0.05(+0.17%)
May 27, 2005	32.56	32.61	32.37	32.61	628,630	+0.16(+0.49%)
May 26, 2005	32.58	32.95	32.33	32.45	1,255,091	-0.20(-0.61%)
May 25, 2005	33.20	33.24	32.42	32.65	3,284,345	-0.61(-1.85%)
May 24, 2005	33.66	33.66	33.17	33.26	1,317,496	-0.46(-1.35%)
May 23, 2005	33.53	33.82	33.48	33.72	1,869,023	+0.19(+0.56%)
May 20, 2005	33.78	33.78	33.44	33.53	1,427,850	-0.16(-0.48%)
May 19, 2005	32.60	33.77	32.58	33.70	3,904,782	+1.10(+3.36%)
May 18, 2005	32.31	32.60	32.27	32.60	1,727,588	+0.38(+1.19%)
May 17, 2005	32.23	32.25	32.06	32.22	1,122,811	-0.01(-0.03%)
May 16, 2005	32.15	32.34	32.05	32.23	1,544,950	+0.08(+0.25%)
May 13, 2005	32.37	32.42	32.08	32.15	916,320	-0.22(-0.69%)
May 12, 2005	32.38	32.44	32.31	32.37	1,334,363	-0.01(-0.04%)
May 11, 2005	32.39	32.41	31.99	32.38	1,422,549	+0.02(+0.08%)
May 10, 2005	32.25	32.41	32.12	32.36	1,070,526	-0.07(-0.23%)
May 09, 2005	31.85	32.43	31.85	32.43	1,644,461	+0.58(+1.82%)
May 06, 2005	32.37	32.38	31.82	31.85	1,655,545	-0.52(-1.60%)
May 05, 2005	32.11	32.50	32.02	32.37	1,694,819	+0.27(+0.85%)
May 04, 2005	31.92	32.25	31.76	32.10	1,456,041	+0.17(+0.52%)
May 03, 2005	31.71	31.93	31.70	31.93	1,732,888	-0.01(-0.04%)

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.