Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.09	35.09	34.13	34.23	1,278,305	-0.77(-2.19%)
Jul 28, 2005	34.18	35.11	33.56	35.00	2,583,655	+0.78(+2.28%)
Jul 27, 2005	34.29	34.29	33.28	34.21	2,920,180	-0.08(-0.22%)
Jul 26, 2005	34.51	34.69	34.05	34.29	1,501,780	-0.32(-0.91%)
Jul 25, 2005	34.54	35.38	34.24	34.61	2,585,219	+0.13(+0.37%)
Jul 22, 2005	34.52	34.52	34.17	34.48	1,268,638	+0.09(+0.25%)
Jul 21, 2005	34.33	34.53	33.44	34.39	2,274,039	+0.22(+0.66%)
Jul 20, 2005	33.38	34.25	33.37	34.17	1,267,322	+0.63(+1.89%)
Jul 19, 2005	33.21	33.85	33.16	33.54	1,883,046	+0.10(+0.31%)
Jul 18, 2005	33.47	34.39	33.09	33.43	2,750,339	-0.07(-0.20%)
Jul 15, 2005	33.08	33.52	32.70	33.50	1,766,505	+0.55(+1.68%)
Jul 14, 2005	33.38	33.58	32.53	32.95	2,834,855	-0.34(-1.02%)
Jul 13, 2005	33.31	33.58	32.89	33.29	2,122,430	+0.15(+0.46%)
Jul 12, 2005	32.22	33.43	32.22	33.13	3,607,294	+0.79(+2.44%)
Jul 11, 2005	31.97	32.48	31.74	32.34	3,897,328	+0.98(+3.12%)
Jul 08, 2005	29.79	31.54	29.58	31.37	3,371,192	+1.50(+5.03%)
Jul 07, 2005	29.54	30.01	29.52	29.86	1,616,165	-0.25(-0.83%)
Jul 06, 2005	29.94	30.36	29.85	30.11	2,023,549	+0.18(+0.61%)
Jul 05, 2005	29.20	30.08	28.67	29.93	2,467,837	+0.71(+2.43%)
Jul 01, 2005	28.83	29.57	28.83	29.22	1,732,782	+0.48(+1.67%)
Jun 30, 2005	30.16	30.33	28.67	28.74	3,616,987	-1.35(-4.49%)
Jun 29, 2005	29.94	30.25	29.39	30.09	1,767,824	+0.29(+0.98%)
Jun 28, 2005	29.49	30.02	29.49	29.80	1,895,988	+0.41(+1.39%)
Jun 27, 2005	29.97	30.21	28.98	29.39	4,779,395	-0.71(-2.36%)
Jun 24, 2005	30.75	30.81	29.73	30.10	3,842,533	-0.48(-1.57%)
Jun 23, 2005	32.33	32.45	30.18	30.58	4,191,522	-1.58(-4.91%)
Jun 22, 2005	31.82	32.28	31.68	32.16	2,573,069	+0.40(+1.24%)
Jun 21, 2005	32.77	32.98	31.43	31.77	3,381,231	-0.21(-0.67%)
Jun 20, 2005	32.10	32.56	31.84	31.98	1,989,249	-0.34(-1.05%)
Jun 17, 2005	33.26	33.34	32.31	32.32	2,358,362	-0.73(-2.21%)
Jun 16, 2005	32.59	33.27	32.40	33.05	2,375,976	+0.37(+1.13%)
Jun 15, 2005	33.34	33.62	31.66	32.68	5,960,197	-0.45(-1.36%)
Jun 14, 2005	31.68	33.41	31.31	33.13	6,618,247	+1.37(+4.31%)
Jun 13, 2005	31.90	32.35	31.49	31.76	2,269,048	-0.14(-0.44%)
Jun 10, 2005	32.28	32.68	31.44	31.90	2,252,387	-0.26(-0.79%)
Jun 09, 2005	32.10	32.30	31.01	32.16	3,996,113	+0.11(+0.34%)
Jun 08, 2005	32.38	32.79	31.82	32.05	2,471,148	-0.18(-0.55%)
Jun 07, 2005	32.07	33.12	31.81	32.22	5,004,331	+0.26(+0.82%)
Jun 06, 2005	33.68	33.68	31.77	31.96	4,899,863	-1.49(-4.45%)
Jun 03, 2005	33.81	34.59	33.12	33.45	9,262,457	+0.98(+3.03%)
Jun 02, 2005	30.59	32.70	29.87	32.47	11,587,306	+2.10(+6.91%)
Jun 01, 2005	28.60	31.48	28.27	30.37	9,480,236	+1.88(+6.62%)
May 31, 2005	27.94	28.54	27.44	28.48	5,849,196	+0.95(+3.44%)
May 27, 2005	27.36	28.02	27.15	27.54	2,492,800	+0.24(+0.87%)
May 26, 2005	27.02	27.33	26.84	27.30	2,886,059	+0.55(+2.05%)
May 25, 2005	27.36	27.66	26.68	26.75	3,566,334	-0.56(-2.05%)
May 24, 2005	27.71	27.97	27.18	27.31	5,386,346	-0.77(-2.75%)
May 23, 2005	28.71	28.75	27.65	28.08	5,507,394	-0.63(-2.18%)
May 20, 2005	29.15	29.18	28.58	28.71	1,891,468	-0.44(-1.52%)
May 19, 2005	28.84	29.24	28.21	29.15	3,093,718	+0.61(+2.15%)
May 18, 2005	28.39	29.40	28.06	28.54	5,372,859	+0.98(+3.55%)
May 17, 2005	27.10	27.71	26.61	27.56	3,651,013	+0.46(+1.71%)
May 16, 2005	26.36	27.39	25.73	27.10	5,457,125	+0.46(+1.71%)
May 13, 2005	27.33	27.48	26.51	26.64	4,931,119	-0.49(-1.79%)
May 12, 2005	27.90	28.06	26.83	27.13	6,669,278	-0.94(-3.36%)
May 11, 2005	28.58	28.88	27.28	28.07	8,414,775	-0.40(-1.41%)
May 10, 2005	28.76	29.18	28.24	28.47	5,221,499	-0.47(-1.64%)
May 09, 2005	28.58	29.17	28.12	28.95	6,982,511	-0.49(-1.67%)
May 06, 2005	30.12	30.23	29.36	29.44	2,307,299	-0.46(-1.53%)
May 05, 2005	30.16	30.81	29.29	29.89	4,998,432	-0.25(-0.83%)
May 04, 2005	28.25	30.37	28.00	30.14	10,495,122	+1.39(+4.82%)
May 03, 2005	29.99	30.11	28.67	28.76	10,404,238	-2.02(-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.