Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.73	37.97	37.62	37.71	197,485	-0.06(-0.16%)
Jul 28, 2005	37.26	38.00	37.19	37.77	424,620	+0.49(+1.31%)
Jul 27, 2005	36.50	37.49	36.50	37.28	398,871	+0.66(+1.80%)
Jul 26, 2005	37.15	37.23	36.56	36.62	633,660	-0.40(-1.07%)
Jul 25, 2005	37.60	38.15	36.95	37.02	697,179	-0.49(-1.31%)
Jul 22, 2005	37.02	37.63	36.41	37.51	1,067,650	+2.66(+7.63%)
Jul 21, 2005	35.62	35.97	34.62	34.84	434,572	-0.91(-2.55%)
Jul 20, 2005	36.17	36.24	35.56	35.76	211,517	+0.08(+0.21%)
Jul 19, 2005	34.82	36.05	34.82	35.68	536,614	+0.84(+2.40%)
Jul 18, 2005	35.00	35.32	34.43	34.84	292,008	+0.02(+0.07%)
Jul 15, 2005	34.52	35.06	34.48	34.82	452,476	+0.20(+0.56%)
Jul 14, 2005	35.60	35.67	34.34	34.62	779,673	-0.75(-2.12%)
Jul 13, 2005	36.15	36.30	35.31	35.38	468,599	-0.73(-2.02%)
Jul 12, 2005	35.00	36.24	35.00	36.10	797,410	+0.98(+2.80%)
Jul 11, 2005	34.73	35.45	34.68	35.12	299,842	+0.24(+0.70%)
Jul 08, 2005	34.80	35.01	34.59	34.88	169,640	+0.09(+0.26%)
Jul 07, 2005	34.53	35.32	34.24	34.78	198,342	-0.06(-0.17%)
Jul 06, 2005	34.95	35.05	34.23	34.84	389,300	-0.11(-0.31%)
Jul 05, 2005	34.03	35.35	34.03	34.95	469,200	+1.09(+3.23%)
Jul 01, 2005	34.17	34.23	33.64	33.86	247,600	-0.12(-0.37%)
Jun 30, 2005	33.84	34.74	33.65	33.98	477,587	+0.30(+0.91%)
Jun 29, 2005	33.52	34.66	33.37	33.68	380,498	+0.41(+1.22%)
Jun 28, 2005	32.99	33.52	32.75	33.27	315,710	+0.51(+1.56%)
Jun 27, 2005	32.49	32.92	32.27	32.77	322,030	+0.42(+1.30%)
Jun 24, 2005	32.20	32.81	32.05	32.34	1,935,412	+0.09(+0.26%)
Jun 23, 2005	32.16	32.51	31.95	32.26	541,893	+0.23(+0.70%)
Jun 22, 2005	32.50	32.50	31.55	32.03	455,403	-0.18(-0.54%)
Jun 21, 2005	31.93	32.49	31.73	32.21	365,999	+0.46(+1.43%)
Jun 20, 2005	31.25	31.95	31.24	31.75	362,891	+0.35(+1.11%)
Jun 17, 2005	31.57	32.15	31.29	31.41	315,749	-0.18(-0.59%)
Jun 16, 2005	31.05	31.68	30.91	31.59	255,238	+0.52(+1.66%)
Jun 15, 2005	31.23	31.66	30.89	31.07	310,710	-0.20(-0.62%)
Jun 14, 2005	31.59	31.79	31.06	31.27	293,340	-0.52(-1.64%)
Jun 13, 2005	31.90	32.37	31.55	31.79	334,509	-0.04(-0.13%)
Jun 10, 2005	31.80	32.17	31.66	31.83	275,925	+0.13(+0.41%)
Jun 09, 2005	31.41	31.80	31.07	31.70	211,888	+0.32(+1.04%)
Jun 08, 2005	31.66	32.01	31.21	31.38	195,070	-0.21(-0.66%)
Jun 07, 2005	31.75	32.28	31.59	31.59	382,320	-0.04(-0.13%)
Jun 06, 2005	31.24	31.99	30.88	31.62	537,132	+0.22(+0.70%)
Jun 03, 2005	31.82	32.22	31.23	31.41	452,532	-0.54(-1.68%)
Jun 02, 2005	32.59	32.83	31.65	31.94	736,519	-0.48(-1.50%)
Jun 01, 2005	32.97	33.62	32.37	32.42	944,641	-0.25(-0.77%)
May 31, 2005	33.00	33.05	32.48	32.67	676,002	-0.23(-0.68%)
May 27, 2005	33.05	33.25	32.81	32.90	425,600	-0.06(-0.18%)
May 26, 2005	32.10	33.25	32.05	32.96	407,630	+0.91(+2.82%)
May 25, 2005	32.35	32.60	31.94	32.05	235,380	-0.44(-1.34%)
May 24, 2005	32.99	33.17	32.34	32.49	448,400	-0.21(-0.64%)
May 23, 2005	31.59	32.94	31.59	32.70	869,700	+1.02(+3.21%)
May 20, 2005	31.79	31.79	31.27	31.68	659,970	-0.55(-1.70%)
May 19, 2005	31.79	32.62	31.65	32.23	945,656	+0.41(+1.29%)
May 18, 2005	31.50	31.82	31.41	31.82	349,000	+0.46(+1.45%)
May 17, 2005	30.93	31.45	30.80	31.36	401,135	+0.36(+1.18%)
May 16, 2005	30.90	31.16	30.52	31.00	404,444	+0.09(+0.29%)
May 13, 2005	31.00	31.40	30.79	30.91	424,276	-0.18(-0.58%)
May 12, 2005	31.45	31.67	30.81	31.09	412,105	-0.14(-0.43%)
May 11, 2005	31.18	31.41	31.07	31.23	409,900	-0.04(-0.11%)
May 10, 2005	30.95	31.39	30.70	31.26	401,538	+0.09(+0.29%)
May 09, 2005	30.96	31.26	30.40	31.17	857,816	+0.44(+1.42%)
May 06, 2005	31.38	31.61	30.73	30.73	455,428	-0.69(-2.18%)
May 05, 2005	30.59	31.44	30.19	31.42	824,061	+0.78(+2.55%)
May 04, 2005	29.96	30.91	29.80	30.64	788,167	+0.77(+2.58%)
May 03, 2005	29.45	29.95	29.33	29.87	594,721	+0.33(+1.12%)

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.