Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.68	29.71	29.36	29.40	186,101	-0.30(-1.00%)
Jul 28, 2005	29.85	29.86	29.46	29.70	110,823	-0.08(-0.28%)
Jul 27, 2005	30.12	30.12	29.58	29.78	104,702	-0.30(-0.99%)
Jul 26, 2005	29.94	30.46	29.85	30.08	189,323	+0.17(+0.56%)
Jul 25, 2005	29.89	30.19	29.88	29.91	190,719	+0.02(+0.06%)
Jul 22, 2005	29.75	30.11	29.49	29.89	225,620	+0.33(+1.10%)
Jul 21, 2005	30.26	30.38	29.57	29.57	161,939	-0.65(-2.16%)
Jul 20, 2005	29.79	30.54	29.79	30.22	305,301	+0.43(+1.44%)
Jul 19, 2005	29.33	29.97	29.33	29.79	116,944	+0.46(+1.56%)
Jul 18, 2005	30.11	30.11	29.29	29.33	132,301	-0.83(-2.75%)
Jul 15, 2005	29.77	30.17	29.66	30.16	108,461	+0.40(+1.35%)
Jul 14, 2005	30.22	30.25	29.69	29.76	87,520	-0.32(-1.05%)
Jul 13, 2005	30.87	30.92	29.67	30.08	106,850	-0.69(-2.24%)
Jul 12, 2005	30.96	31.44	30.44	30.77	116,192	-0.15(-0.48%)
Jul 11, 2005	29.85	31.16	29.85	30.92	84,298	+1.12(+3.75%)
Jul 08, 2005	29.71	30.07	29.61	29.80	174,182	+0.10(+0.34%)
Jul 07, 2005	29.71	29.78	29.31	29.70	141,428	-0.24(-0.81%)
Jul 06, 2005	30.83	30.85	29.88	29.94	125,320	-0.88(-2.87%)
Jul 05, 2005	29.52	30.91	29.27	30.82	181,591	+1.17(+3.96%)
Jul 01, 2005	29.19	29.65	29.19	29.65	80,540	+0.33(+1.11%)
Jun 30, 2005	29.89	29.99	29.32	29.32	94,500	-0.47(-1.59%)
Jun 29, 2005	30.22	30.32	29.76	29.80	95,252	-0.23(-0.78%)
Jun 28, 2005	29.63	30.80	29.63	30.03	271,367	+0.63(+2.15%)
Jun 27, 2005	29.58	29.75	29.05	29.40	104,809	-0.22(-0.75%)
Jun 24, 2005	29.19	29.62	28.72	29.62	293,811	+0.42(+1.44%)
Jun 23, 2005	29.94	30.02	29.20	29.20	91,171	-0.74(-2.46%)
Jun 22, 2005	29.43	30.07	29.29	29.94	130,045	+0.54(+1.84%)
Jun 21, 2005	29.40	29.75	29.33	29.40	76,889	-0.23(-0.79%)
Jun 20, 2005	29.52	29.90	29.41	29.63	80,647	+0.26(+0.89%)
Jun 17, 2005	30.31	30.80	29.37	29.37	224,761	-0.35(-1.19%)
Jun 16, 2005	29.47	30.19	29.25	29.72	131,227	+0.04(+0.13%)
Jun 15, 2005	29.01	29.69	28.77	29.69	138,207	+0.96(+3.34%)
Jun 14, 2005	28.03	28.85	28.03	28.73	98,366	+0.81(+2.90%)
Jun 13, 2005	28.50	28.77	27.75	27.92	114,259	-0.76(-2.66%)
Jun 10, 2005	28.90	29.03	28.51	28.68	58,526	-0.15(-0.52%)
Jun 09, 2005	28.91	29.14	28.70	28.83	70,553	-0.19(-0.64%)
Jun 08, 2005	29.20	29.60	28.95	29.02	60,673	+0.05(+0.16%)
Jun 07, 2005	29.29	29.86	28.97	28.97	92,245	-0.28(-0.96%)
Jun 06, 2005	28.63	29.32	28.63	29.25	97,722	+0.63(+2.21%)
Jun 03, 2005	28.82	28.99	28.62	28.62	153,241	-0.17(-0.58%)
Jun 02, 2005	28.36	29.32	28.36	28.78	105,346	+0.41(+1.44%)
Jun 01, 2005	28.22	28.58	28.10	28.37	93,641	+0.11(+0.40%)
May 31, 2005	28.61	28.75	28.03	28.26	128,757	-0.34(-1.17%)
May 27, 2005	28.59	28.75	27.94	28.60	79,036	-0.11(-0.39%)
May 26, 2005	28.47	28.96	28.39	28.71	130,904	+0.24(+0.85%)
May 25, 2005	28.96	28.96	28.46	28.47	92,782	-0.39(-1.36%)
May 24, 2005	29.29	29.37	28.79	28.86	188,894	-0.66(-2.24%)
May 23, 2005	29.22	29.69	28.87	29.52	121,240	+0.23(+0.79%)
May 20, 2005	29.17	29.39	28.73	29.29	67,868	+0.12(+0.42%)
May 19, 2005	29.20	29.36	28.82	29.17	84,191	-0.04(-0.13%)
May 18, 2005	28.38	29.20	28.27	29.20	118,662	+0.88(+3.12%)
May 17, 2005	27.52	28.54	27.25	28.32	118,877	+0.61(+2.18%)
May 16, 2005	26.91	27.76	26.91	27.71	89,990	+0.80(+2.98%)
May 13, 2005	27.14	27.52	26.82	26.91	141,321	-0.51(-1.87%)
May 12, 2005	27.98	28.39	27.32	27.42	93,212	-0.51(-1.83%)
May 11, 2005	27.75	28.03	27.19	27.94	62,391	+0.30(+1.08%)
May 10, 2005	27.98	28.29	27.63	27.64	66,365	-0.76(-2.69%)
May 09, 2005	27.53	28.41	27.53	28.40	90,634	+0.88(+3.21%)
May 06, 2005	27.94	28.22	27.52	27.52	137,133	-0.23(-0.84%)
May 05, 2005	27.94	28.01	27.50	27.75	139,495	-0.19(-0.67%)
May 04, 2005	27.42	27.95	27.42	27.94	144,757	+0.37(+1.35%)
May 03, 2005	27.99	28.37	27.34	27.56	170,316	-0.43(-1.53%)

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.