Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.75	33.80	33.60	33.64	5,990,280	-0.16(-0.48%)
Jul 28, 2005	33.62	33.83	33.52	33.80	4,905,950	+0.23(+0.69%)
Jul 27, 2005	33.42	33.60	33.30	33.57	3,624,644	+0.38(+1.15%)
Jul 26, 2005	33.22	33.30	33.14	33.19	4,420,408	-0.10(-0.30%)
Jul 25, 2005	33.28	33.38	33.23	33.29	4,352,878	-0.09(-0.28%)
Jul 22, 2005	33.43	33.43	33.20	33.38	2,581,378	-0.03(-0.09%)
Jul 21, 2005	33.47	33.62	33.25	33.42	4,612,251	+0.07(+0.21%)
Jul 20, 2005	33.10	33.48	32.89	33.35	4,304,275	+0.22(+0.68%)
Jul 19, 2005	32.97	33.20	32.92	33.12	2,996,343	+0.07(+0.23%)
Jul 18, 2005	33.14	33.21	33.04	33.05	3,098,841	-0.09(-0.28%)
Jul 15, 2005	33.10	33.23	33.05	33.14	3,836,377	-0.09(-0.26%)
Jul 14, 2005	33.33	33.42	33.12	33.23	4,348,707	+0.09(+0.28%)
Jul 13, 2005	33.15	33.23	33.04	33.14	8,253,898	-0.27(-0.80%)
Jul 12, 2005	33.28	33.47	33.17	33.40	2,695,104	+0.34(+1.04%)
Jul 11, 2005	32.91	33.14	32.82	33.06	4,059,178	+0.24(+0.72%)
Jul 08, 2005	32.44	32.82	32.39	32.82	6,745,461	+0.44(+1.35%)
Jul 07, 2005	31.97	32.48	31.94	32.39	7,903,737	-0.18(-0.56%)
Jul 06, 2005	32.64	32.74	32.49	32.57	2,946,457	-0.09(-0.27%)
Jul 05, 2005	32.45	32.70	32.39	32.66	5,918,900	+0.04(+0.11%)
Jul 01, 2005	32.78	32.82	32.59	32.62	4,542,956	-0.04(-0.13%)
Jun 30, 2005	32.74	32.87	32.56	32.66	4,746,990	-0.04(-0.13%)
Jun 29, 2005	32.75	32.89	32.67	32.70	7,990,836	-0.14(-0.42%)
Jun 28, 2005	32.64	32.92	32.64	32.84	2,854,385	+0.19(+0.57%)
Jun 27, 2005	32.66	32.76	32.58	32.66	3,695,864	-0.07(-0.23%)
Jun 24, 2005	32.85	32.87	32.70	32.73	2,872,511	-0.01(-0.02%)
Jun 23, 2005	33.01	33.08	32.71	32.74	3,321,802	-0.37(-1.13%)
Jun 22, 2005	33.14	33.19	33.01	33.11	2,308,692	-0.10(-0.30%)
Jun 21, 2005	32.96	33.22	32.89	33.21	2,490,108	+0.25(+0.76%)
Jun 20, 2005	32.96	33.06	32.78	32.96	2,749,321	-0.31(-0.94%)
Jun 17, 2005	33.09	33.32	33.08	33.27	4,309,408	+0.49(+1.50%)
Jun 16, 2005	32.79	32.85	32.64	32.78	7,244,477	+0.11(+0.32%)
Jun 15, 2005	32.64	32.73	32.48	32.67	4,886,702	+0.19(+0.60%)
Jun 14, 2005	32.49	32.58	32.43	32.48	3,136,856	-0.04(-0.12%)
Jun 13, 2005	32.39	32.55	32.32	32.52	2,352,963	-0.11(-0.34%)
Jun 10, 2005	32.81	32.83	32.47	32.63	6,394,016	-0.12(-0.38%)
Jun 09, 2005	32.53	32.79	32.50	32.75	3,901,501	+0.13(+0.39%)
Jun 08, 2005	32.93	32.96	32.59	32.63	21,700,710	-0.09(-0.29%)
Jun 07, 2005	32.71	32.88	32.69	32.72	5,488,216	+0.14(+0.43%)
Jun 06, 2005	32.55	32.60	32.48	32.58	3,034,038	+0.21(+0.66%)
Jun 03, 2005	32.55	32.61	32.31	32.37	2,911,329	-0.31(-0.94%)
Jun 02, 2005	32.47	32.68	32.44	32.67	3,102,851	+0.28(+0.85%)
Jun 01, 2005	32.22	32.49	32.22	32.40	4,030,145	+0.20(+0.61%)
May 31, 2005	32.40	32.41	32.17	32.20	8,607,429	-0.43(-1.31%)
May 27, 2005	32.53	32.64	32.48	32.63	3,732,757	+0.14(+0.42%)
May 26, 2005	32.42	32.52	32.40	32.49	5,268,784	+0.02(+0.06%)
May 25, 2005	32.54	32.54	32.37	32.47	4,921,830	-0.09(-0.27%)
May 24, 2005	32.57	32.60	32.49	32.56	5,571,466	-0.09(-0.26%)
May 23, 2005	32.46	32.68	32.42	32.64	5,426,140	+0.27(+0.83%)
May 20, 2005	32.31	32.39	32.19	32.38	3,904,068	-0.14(-0.42%)
May 19, 2005	32.40	32.52	32.38	32.51	2,886,306	+0.02(+0.07%)
May 18, 2005	32.15	32.58	32.11	32.49	5,032,509	+0.36(+1.13%)
May 17, 2005	31.91	32.16	31.88	32.13	5,760,100	-0.00(-0.01%)
May 16, 2005	31.89	32.16	31.88	32.13	7,810,061	+0.13(+0.40%)
May 13, 2005	32.16	32.21	31.87	32.00	4,521,462	-0.19(-0.58%)
May 12, 2005	32.41	32.45	32.13	32.19	8,292,235	-0.41(-1.24%)
May 11, 2005	32.58	32.63	32.41	32.59	3,055,692	+0.15(+0.45%)
May 10, 2005	32.65	32.71	32.45	32.45	5,132,120	-0.46(-1.39%)
May 09, 2005	32.78	32.91	32.72	32.91	3,446,917	+0.07(+0.23%)
May 06, 2005	32.97	32.99	32.79	32.83	3,130,761	-0.14(-0.43%)
May 05, 2005	33.02	33.08	32.87	32.98	4,119,169	+0.05(+0.15%)
May 04, 2005	32.70	33.04	32.63	32.93	2,228,971	+0.39(+1.19%)
May 03, 2005	32.49	32.61	32.41	32.54	3,929,091	+0.07(+0.22%)

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.