Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.42	36.75	36.29	36.48	58,191	-0.25(-0.67%)
Jul 28, 2005	36.94	36.94	36.45	36.72	53,291	-0.03(-0.07%)
Jul 27, 2005	36.61	36.94	36.53	36.75	111,479	+0.19(+0.52%)
Jul 26, 2005	36.04	36.89	35.88	36.56	47,970	+0.57(+1.60%)
Jul 25, 2005	36.61	36.70	35.88	35.99	40,583	-0.63(-1.72%)
Jul 22, 2005	35.82	36.67	35.57	36.61	76,758	+1.07(+3.00%)
Jul 21, 2005	36.81	36.92	35.49	35.55	63,815	-1.23(-3.35%)
Jul 20, 2005	35.74	36.86	35.55	36.78	50,832	+0.79(+2.21%)
Jul 19, 2005	35.49	35.99	35.25	35.99	28,982	+0.66(+1.86%)
Jul 18, 2005	35.79	36.07	35.22	35.33	38,234	-0.77(-2.12%)
Jul 15, 2005	35.99	36.61	35.82	36.09	55,825	-0.16(-0.45%)
Jul 14, 2005	36.94	36.94	36.18	36.26	44,975	-0.44(-1.19%)
Jul 13, 2005	36.81	36.94	36.53	36.70	30,654	-0.08(-0.22%)
Jul 12, 2005	36.78	36.97	35.22	36.78	85,311	-0.16(-0.44%)
Jul 11, 2005	36.81	37.38	36.61	36.94	113,595	+0.14(+0.37%)
Jul 08, 2005	36.12	37.08	35.85	36.81	76,205	+0.74(+2.05%)
Jul 07, 2005	35.52	36.15	35.19	36.07	57,207	+0.22(+0.61%)
Jul 06, 2005	36.40	36.67	35.85	35.85	42,138	-0.82(-2.24%)
Jul 05, 2005	35.90	36.67	35.60	36.67	97,788	+0.74(+2.06%)
Jul 01, 2005	36.26	36.26	35.52	35.93	50,209	+0.19(+0.54%)
Jun 30, 2005	36.18	36.26	35.71	35.74	55,332	-0.16(-0.46%)
Jun 29, 2005	35.88	36.12	35.60	35.90	44,312	+0.03(+0.08%)
Jun 28, 2005	35.55	35.99	35.11	35.88	77,478	+0.63(+1.79%)
Jun 27, 2005	35.03	35.41	34.92	35.25	42,083	+0.00(+0.00%)
Jun 24, 2005	35.60	35.60	34.78	35.25	114,401	-0.19(-0.54%)
Jun 23, 2005	35.55	35.79	35.44	35.44	53,919	-0.08(-0.23%)
Jun 22, 2005	35.60	35.68	35.38	35.52	52,435	-0.05(-0.15%)
Jun 21, 2005	35.63	35.71	35.36	35.57	48,060	+0.11(+0.31%)
Jun 20, 2005	35.25	35.77	35.25	35.47	40,844	-0.08(-0.23%)
Jun 17, 2005	36.12	36.26	35.41	35.55	194,182	-0.41(-1.14%)
Jun 16, 2005	34.78	35.99	34.78	35.96	65,343	+0.77(+2.18%)
Jun 15, 2005	35.30	35.44	34.62	35.19	84,765	+0.00(+0.00%)
Jun 14, 2005	34.67	35.30	34.67	35.19	53,179	+0.44(+1.26%)
Jun 13, 2005	34.53	35.00	34.53	34.75	48,036	-0.03(-0.08%)
Jun 10, 2005	34.53	34.84	34.37	34.78	46,334	+0.30(+0.87%)
Jun 09, 2005	34.51	34.70	33.88	34.48	79,194	+0.03(+0.08%)
Jun 08, 2005	34.37	34.81	34.23	34.45	47,964	+0.11(+0.32%)
Jun 07, 2005	34.04	34.89	33.88	34.34	124,464	+0.19(+0.56%)
Jun 06, 2005	34.34	34.59	33.80	34.15	55,931	-0.25(-0.72%)
Jun 03, 2005	34.64	34.78	33.80	34.40	65,405	+0.03(+0.08%)
Jun 02, 2005	33.91	34.86	33.74	34.37	71,959	+0.08(+0.24%)
Jun 01, 2005	33.96	34.55	33.66	34.29	109,378	+0.22(+0.64%)
May 31, 2005	33.88	34.15	33.58	34.07	81,339	+0.30(+0.89%)
May 27, 2005	33.52	33.82	33.19	33.77	61,479	+0.25(+0.73%)
May 26, 2005	33.00	33.52	33.00	33.52	50,277	+0.66(+2.00%)
May 25, 2005	33.66	33.66	32.84	32.87	62,690	-0.38(-1.15%)
May 24, 2005	32.84	33.47	32.84	33.25	39,904	+0.08(+0.25%)
May 23, 2005	33.52	33.52	32.95	33.17	47,312	-0.22(-0.66%)
May 20, 2005	33.39	33.39	32.81	33.39	38,108	+0.03(+0.08%)
May 19, 2005	33.41	33.41	32.78	33.36	58,841	+0.33(+0.99%)
May 18, 2005	33.41	33.74	32.89	33.03	143,027	+0.00(+0.00%)
May 17, 2005	32.56	33.03	32.07	33.03	96,556	+0.19(+0.58%)
May 16, 2005	31.63	32.84	31.58	32.84	79,105	+1.12(+3.54%)
May 13, 2005	31.55	32.13	31.47	31.72	66,444	-0.03(-0.09%)
May 12, 2005	32.37	32.37	31.31	31.74	87,191	-0.47(-1.44%)
May 11, 2005	31.47	32.24	31.33	32.21	91,726	+0.96(+3.06%)
May 10, 2005	31.58	32.02	31.00	31.25	98,156	-0.49(-1.55%)
May 09, 2005	31.28	31.74	30.92	31.74	58,749	+0.63(+2.02%)
May 06, 2005	31.69	31.72	30.95	31.11	38,250	-0.52(-1.64%)
May 05, 2005	31.74	31.74	30.91	31.63	80,337	+0.05(+0.17%)
May 04, 2005	30.48	31.69	30.35	31.58	119,225	+1.45(+4.81%)
May 03, 2005	30.51	30.65	30.10	30.13	61,208	-0.30(-0.99%)

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.