Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.36	33.50	33.30	33.44	35,800	+0.28(+0.84%)
Jul 28, 2005	32.90	33.30	32.80	33.16	33,300	+0.21(+0.64%)
Jul 27, 2005	32.74	33.12	32.63	32.95	38,600	+0.41(+1.26%)
Jul 26, 2005	32.83	33.00	32.54	32.54	42,400	-0.24(-0.73%)
Jul 25, 2005	32.67	32.83	32.50	32.78	24,400	+0.21(+0.64%)
Jul 22, 2005	32.20	32.57	32.20	32.57	17,200	+0.32(+0.99%)
Jul 21, 2005	32.45	32.69	32.25	32.25	37,800	-0.31(-0.95%)
Jul 20, 2005	32.25	32.63	32.00	32.56	26,600	+0.10(+0.31%)
Jul 19, 2005	32.43	32.69	31.85	32.46	66,200	+0.03(+0.09%)
Jul 18, 2005	32.65	32.72	32.40	32.43	23,400	-0.30(-0.92%)
Jul 15, 2005	32.70	32.76	32.43	32.73	32,700	+0.22(+0.68%)
Jul 14, 2005	32.85	32.90	32.50	32.51	36,600	-0.09(-0.28%)
Jul 13, 2005	32.65	32.86	32.47	32.60	25,700	-0.15(-0.46%)
Jul 12, 2005	32.45	32.75	32.30	32.75	34,800	+0.27(+0.83%)
Jul 11, 2005	32.60	32.80	32.25	32.48	48,200	-0.22(-0.67%)
Jul 08, 2005	32.72	33.05	32.70	32.70	31,500	-0.13(-0.40%)
Jul 07, 2005	32.85	32.90	32.54	32.83	30,800	-0.02(-0.06%)
Jul 06, 2005	33.05	33.25	32.85	32.85	35,800	-0.28(-0.85%)
Jul 05, 2005	32.77	33.20	32.62	33.13	40,900	+0.56(+1.72%)
Jul 01, 2005	32.93	33.00	32.55	32.57	28,900	-0.26(-0.79%)
Jun 30, 2005	32.20	32.88	32.11	32.83	50,700	+0.53(+1.64%)
Jun 29, 2005	32.08	32.30	31.86	32.30	23,700	+0.12(+0.37%)
Jun 28, 2005	31.85	32.27	31.75	32.18	23,200	+0.26(+0.81%)
Jun 27, 2005	32.00	32.17	31.75	31.92	39,400	-0.22(-0.68%)
Jun 24, 2005	32.40	32.40	32.00	32.14	26,000	-0.11(-0.34%)
Jun 23, 2005	32.10	32.36	32.00	32.25	41,500	-0.10(-0.31%)
Jun 22, 2005	32.22	32.40	32.04	32.35	24,600	+0.16(+0.50%)
Jun 21, 2005	32.62	32.81	32.19	32.19	32,200	-0.56(-1.71%)
Jun 20, 2005	32.49	32.75	32.26	32.75	22,700	+0.17(+0.52%)
Jun 17, 2005	32.05	32.58	31.92	32.58	28,400	+0.58(+1.81%)
Jun 16, 2005	32.50	32.62	31.65	32.00	68,800	-0.39(-1.20%)
Jun 15, 2005	32.29	32.44	32.04	32.39	35,500	+0.05(+0.15%)
Jun 14, 2005	32.40	32.87	32.12	32.34	46,500	+0.05(+0.15%)
Jun 13, 2005	32.40	32.50	32.00	32.29	31,000	+0.09(+0.28%)
Jun 10, 2005	32.25	32.26	31.90	32.20	41,100	+0.00(+0.00%)
Jun 09, 2005	32.40	32.50	32.00	32.20	30,500	+0.00(+0.00%)
Jun 08, 2005	31.90	32.25	31.90	32.20	31,500	+0.22(+0.69%)
Jun 07, 2005	31.97	32.00	31.86	31.98	32,400	+0.08(+0.25%)
Jun 06, 2005	31.72	31.97	31.71	31.90	28,900	+0.15(+0.47%)
Jun 03, 2005	31.90	31.93	31.65	31.75	29,300	+0.10(+0.32%)
Jun 02, 2005	31.45	31.80	31.39	31.65	28,800	+0.10(+0.32%)
Jun 01, 2005	31.47	31.78	31.31	31.55	44,000	+0.08(+0.25%)
May 31, 2005	31.36	31.89	31.27	31.47	42,800	+0.21(+0.67%)
May 27, 2005	31.12	31.30	31.02	31.26	24,800	+0.18(+0.58%)
May 26, 2005	30.95	31.24	30.79	31.08	61,200	+0.13(+0.42%)
May 25, 2005	30.95	30.95	30.85	30.95	38,900	+0.01(+0.03%)
May 24, 2005	30.95	31.00	30.77	30.94	33,600	+0.02(+0.06%)
May 23, 2005	30.95	31.00	30.78	30.92	34,200	+0.00(+0.00%)
May 20, 2005	30.95	31.00	30.76	30.92	31,600	-0.07(-0.23%)
May 19, 2005	30.97	31.00	30.85	30.99	43,900	+0.09(+0.29%)
May 18, 2005	30.85	30.94	30.68	30.90	43,900	+0.20(+0.65%)
May 17, 2005	30.92	30.92	30.58	30.70	46,400	-0.05(-0.16%)
May 16, 2005	30.90	30.99	30.50	30.75	41,000	-0.05(-0.16%)
May 13, 2005	31.10	31.10	30.60	30.80	71,300	-0.30(-0.96%)
May 12, 2005	31.20	31.24	30.96	31.10	28,900	-0.02(-0.06%)
May 11, 2005	31.00	31.40	31.00	31.12	45,500	+0.13(+0.42%)
May 10, 2005	31.00	31.09	30.45	30.99	68,300	-0.10(-0.32%)
May 09, 2005	31.10	31.49	30.94	31.09	58,100	-0.21(-0.67%)
May 06, 2005	31.53	31.56	31.15	31.30	56,100	-1.02(-3.16%)
May 05, 2005	32.00	32.50	31.99	32.32	58,600	+0.32(+1.00%)
May 04, 2005	31.75	32.27	31.55	32.00	80,900	+0.23(+0.72%)
May 03, 2005	31.55	31.90	31.55	31.77	42,000	+0.20(+0.63%)

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.