Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.71	33.86	33.40	33.40	17,134,526	-0.31(-0.93%)
Jul 28, 2005	33.80	33.91	33.66	33.71	15,799,927	-0.11(-0.32%)
Jul 27, 2005	33.99	34.08	33.67	33.82	30,100,650	-0.29(-0.85%)
Jul 26, 2005	34.14	34.27	34.03	34.11	20,209,166	-0.10(-0.29%)
Jul 25, 2005	34.41	34.53	34.21	34.21	13,358,646	-0.15(-0.42%)
Jul 22, 2005	34.27	34.36	34.10	34.36	10,558,391	+0.19(+0.56%)
Jul 21, 2005	34.40	34.44	34.17	34.17	15,608,822	-0.20(-0.58%)
Jul 20, 2005	34.34	34.46	34.15	34.37	17,143,662	+0.03(+0.09%)
Jul 19, 2005	34.69	34.93	34.16	34.34	24,015,070	-0.20(-0.58%)
Jul 18, 2005	34.70	34.93	34.53	34.53	25,142,898	-0.69(-1.96%)
Jul 15, 2005	35.10	35.28	35.07	35.22	18,208,052	+0.13(+0.37%)
Jul 14, 2005	35.09	35.20	35.02	35.09	18,072,294	+0.05(+0.13%)
Jul 13, 2005	35.04	35.09	34.79	35.05	18,427,614	+0.34(+0.97%)
Jul 12, 2005	34.60	34.91	34.53	34.71	19,195,164	+0.11(+0.31%)
Jul 11, 2005	34.69	34.84	34.47	34.60	20,255,114	+0.02(+0.04%)
Jul 08, 2005	34.28	34.64	34.14	34.59	19,744,720	+0.36(+1.05%)
Jul 07, 2005	34.21	34.32	33.94	34.23	22,625,906	-0.02(-0.04%)
Jul 06, 2005	34.59	34.63	34.24	34.24	29,858,898	-0.31(-0.91%)
Jul 05, 2005	34.55	34.61	34.17	34.56	33,829,144	+0.10(+0.29%)
Jul 01, 2005	34.94	35.16	34.14	34.46	45,688,456	-0.48(-1.38%)
Jun 30, 2005	35.55	35.62	34.92	34.94	54,892,016	-1.00(-2.77%)
Jun 29, 2005	35.81	36.07	35.80	35.94	12,043,628	+0.18(+0.51%)
Jun 28, 2005	35.74	35.93	35.59	35.75	10,733,309	+0.21(+0.58%)
Jun 27, 2005	35.81	35.93	35.51	35.55	12,529,090	-0.27(-0.75%)
Jun 24, 2005	35.66	36.08	35.52	35.81	16,205,110	+0.11(+0.32%)
Jun 23, 2005	36.01	36.14	35.61	35.70	13,893,059	-0.36(-1.00%)
Jun 22, 2005	36.05	36.34	36.04	36.06	13,960,938	-0.01(-0.02%)
Jun 21, 2005	35.78	36.20	35.78	36.07	16,754,405	+0.28(+0.79%)
Jun 20, 2005	35.56	35.91	35.47	35.78	10,695,193	+0.05(+0.15%)
Jun 17, 2005	35.91	35.91	35.54	35.73	18,114,718	+0.16(+0.45%)
Jun 16, 2005	35.68	35.78	35.52	35.57	8,792,894	-0.13(-0.36%)
Jun 15, 2005	35.35	35.72	35.19	35.70	13,222,888	+0.48(+1.37%)
Jun 14, 2005	35.12	35.29	35.06	35.22	7,315,358	+0.04(+0.11%)
Jun 13, 2005	35.08	35.38	34.96	35.18	7,527,218	-0.06(-0.17%)
Jun 10, 2005	35.20	35.37	35.06	35.24	6,665,682	-0.07(-0.20%)
Jun 09, 2005	35.11	35.40	34.99	35.31	8,267,748	+0.14(+0.39%)
Jun 08, 2005	35.24	35.39	35.10	35.17	7,012,776	+0.04(+0.11%)
Jun 07, 2005	35.22	35.44	35.10	35.13	8,195,170	-0.03(-0.09%)
Jun 06, 2005	35.04	35.20	34.90	35.16	5,906,224	+0.09(+0.26%)
Jun 03, 2005	35.10	35.25	35.02	35.07	8,405,594	-0.31(-0.87%)
Jun 02, 2005	35.42	35.42	35.22	35.38	8,744,073	-0.08(-0.24%)
Jun 01, 2005	35.22	35.78	35.16	35.46	11,968,570	-0.02(-0.06%)
May 31, 2005	35.67	35.74	35.48	35.48	11,897,689	-0.25(-0.71%)
May 27, 2005	35.66	35.78	35.53	35.74	7,180,776	-0.05(-0.13%)
May 26, 2005	35.80	35.85	35.62	35.78	9,053,574	+0.13(+0.37%)
May 25, 2005	35.52	35.70	35.47	35.65	9,756,118	-0.05(-0.15%)
May 24, 2005	35.62	35.81	35.47	35.71	8,339,804	+0.05(+0.13%)
May 23, 2005	35.62	35.81	35.60	35.66	7,478,267	-0.02(-0.04%)
May 20, 2005	35.62	35.73	35.43	35.68	9,985,339	+0.09(+0.26%)
May 19, 2005	35.51	35.81	35.37	35.58	8,758,824	-0.15(-0.43%)
May 18, 2005	35.42	35.81	35.39	35.74	11,852,654	+0.39(+1.11%)
May 17, 2005	34.90	35.39	34.81	35.35	9,017,677	+0.22(+0.63%)
May 16, 2005	34.57	35.17	34.57	35.12	9,169,359	+0.55(+1.60%)
May 13, 2005	34.86	34.89	34.27	34.57	12,846,031	-0.16(-0.46%)
May 12, 2005	34.86	35.15	34.68	34.73	11,803,311	-0.25(-0.70%)
May 11, 2005	34.77	35.04	34.58	34.98	9,948,789	+0.21(+0.62%)
May 10, 2005	34.73	35.02	34.61	34.76	10,016,406	-0.27(-0.77%)
May 09, 2005	34.79	35.04	34.74	35.03	7,240,039	+0.18(+0.53%)
May 06, 2005	35.19	35.20	34.75	34.85	10,131,930	-0.28(-0.79%)
May 05, 2005	35.10	35.35	34.77	35.12	10,664,647	-0.09(-0.26%)
May 04, 2005	34.93	35.22	34.62	35.22	12,778,675	+0.47(+1.34%)
May 03, 2005	34.70	35.03	34.56	34.75	12,912,866	+0.02(+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.