Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.49	37.49	36.46	36.56	1,196,697	-0.82(-2.19%)
Jul 28, 2005	36.51	37.51	35.85	37.38	2,418,713	+0.83(+2.28%)
Jul 27, 2005	36.63	36.63	35.55	36.55	2,733,754	-0.08(-0.22%)
Jul 26, 2005	36.86	37.05	36.37	36.63	1,405,906	-0.34(-0.91%)
Jul 25, 2005	36.89	37.80	36.57	36.97	2,420,177	+0.14(+0.37%)
Jul 22, 2005	36.87	36.87	36.50	36.83	1,187,648	+0.09(+0.25%)
Jul 21, 2005	36.67	36.89	35.72	36.74	2,128,863	+0.24(+0.66%)
Jul 20, 2005	35.65	36.58	35.65	36.50	1,186,416	+0.68(+1.89%)
Jul 19, 2005	35.48	36.16	35.42	35.82	1,762,832	+0.11(+0.31%)
Jul 18, 2005	35.75	36.73	35.35	35.71	2,574,756	-0.07(-0.20%)
Jul 15, 2005	35.34	35.81	34.93	35.78	1,653,731	+0.59(+1.68%)
Jul 14, 2005	35.65	35.88	34.75	35.19	2,653,876	-0.36(-1.02%)
Jul 13, 2005	35.58	35.88	35.13	35.56	1,986,933	+0.16(+0.46%)
Jul 12, 2005	34.42	35.71	34.42	35.39	3,377,003	+0.84(+2.44%)
Jul 11, 2005	34.15	34.69	33.90	34.55	3,648,520	+1.05(+3.12%)
Jul 08, 2005	31.82	33.69	31.60	33.50	3,155,973	+1.60(+5.03%)
Jul 07, 2005	31.56	32.06	31.54	31.90	1,512,988	-0.27(-0.83%)
Jul 06, 2005	31.98	32.43	31.89	32.17	1,894,365	+0.19(+0.61%)
Jul 05, 2005	31.19	32.13	30.63	31.97	2,310,289	+0.76(+2.43%)
Jul 01, 2005	30.80	31.58	30.80	31.21	1,622,160	+0.51(+1.67%)
Jun 30, 2005	32.21	32.40	30.63	30.70	3,386,077	-1.44(-4.49%)
Jun 29, 2005	31.98	32.31	31.39	32.14	1,654,965	+0.31(+0.98%)
Jun 28, 2005	31.50	32.07	31.50	31.83	1,774,947	+0.44(+1.39%)
Jun 27, 2005	32.01	32.27	30.95	31.39	4,474,277	-0.76(-2.36%)
Jun 24, 2005	32.84	32.91	31.76	32.15	3,597,224	-0.51(-1.57%)
Jun 23, 2005	34.54	34.67	32.24	32.67	3,923,934	-1.69(-4.91%)
Jun 22, 2005	33.99	34.49	33.84	34.36	2,408,803	+0.42(+1.24%)
Jun 21, 2005	35.00	35.23	33.58	33.93	3,165,372	-0.23(-0.67%)
Jun 20, 2005	34.29	34.78	34.01	34.16	1,862,254	-0.36(-1.05%)
Jun 17, 2005	35.52	35.61	34.51	34.52	2,207,803	-0.78(-2.21%)
Jun 16, 2005	34.81	35.54	34.61	35.30	2,224,292	+0.40(+1.13%)
Jun 15, 2005	35.62	35.91	33.82	34.91	5,579,696	-0.48(-1.36%)
Jun 14, 2005	33.84	35.69	33.45	35.39	6,195,735	+1.46(+4.31%)
Jun 13, 2005	34.08	34.56	33.64	33.93	2,124,191	-0.15(-0.44%)
Jun 10, 2005	34.48	34.91	33.58	34.08	2,108,593	-0.27(-0.79%)
Jun 09, 2005	34.28	34.50	33.13	34.35	3,741,000	+0.12(+0.34%)
Jun 08, 2005	34.58	35.03	33.99	34.23	2,313,389	-0.19(-0.55%)
Jun 07, 2005	34.26	35.38	33.98	34.42	4,684,853	+0.28(+0.82%)
Jun 06, 2005	35.97	35.98	33.93	34.14	4,587,053	-1.59(-4.45%)
Jun 03, 2005	36.12	36.95	35.38	35.73	8,671,137	+1.05(+3.03%)
Jun 02, 2005	32.68	34.93	31.91	34.68	10,847,568	+2.24(+6.91%)
Jun 01, 2005	30.55	33.62	30.20	32.44	8,875,014	+2.01(+6.62%)
May 31, 2005	29.84	30.49	29.32	30.43	5,475,780	+1.01(+3.44%)
May 27, 2005	29.22	29.93	29.00	29.41	2,333,659	+0.25(+0.87%)
May 26, 2005	28.87	29.19	28.67	29.16	2,701,811	+0.58(+2.05%)
May 25, 2005	29.22	29.55	28.50	28.58	3,338,658	-0.60(-2.05%)
May 24, 2005	29.60	29.87	29.03	29.17	5,042,479	-0.82(-2.75%)
May 23, 2005	30.67	30.71	29.54	30.00	5,155,800	-0.67(-2.18%)
May 20, 2005	31.13	31.17	30.52	30.67	1,770,716	-0.47(-1.52%)
May 19, 2005	30.80	31.24	30.13	31.14	2,896,213	+0.66(+2.15%)
May 18, 2005	30.33	31.41	29.97	30.48	5,029,853	+1.05(+3.55%)
May 17, 2005	28.95	29.60	28.42	29.44	3,417,930	+0.49(+1.71%)
May 16, 2005	28.15	29.26	27.48	28.95	5,108,739	+0.49(+1.71%)
May 13, 2005	29.19	29.35	28.32	28.46	4,616,314	-0.52(-1.79%)
May 12, 2005	29.80	29.98	28.66	28.98	6,243,508	-1.01(-3.36%)
May 11, 2005	30.52	30.85	29.14	29.98	7,877,572	-0.43(-1.41%)
May 10, 2005	30.73	31.17	30.17	30.41	4,888,156	-0.51(-1.64%)
May 09, 2005	30.52	31.16	30.04	30.92	6,536,744	-0.53(-1.67%)
May 06, 2005	32.17	32.30	31.36	31.45	2,160,000	-0.49(-1.53%)
May 05, 2005	32.21	32.91	31.28	31.93	4,679,329	-0.27(-0.83%)
May 04, 2005	30.18	32.44	29.91	32.20	9,825,109	+1.48(+4.82%)
May 03, 2005	32.04	32.16	30.62	30.72	9,740,027	-2.16(-6.56%)

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.