Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.73	33.78	33.58	33.62	5,993,842	-0.16(-0.48%)
Jul 28, 2005	33.60	33.81	33.50	33.78	4,908,867	+0.23(+0.69%)
Jul 27, 2005	33.40	33.58	33.28	33.55	3,626,800	+0.38(+1.15%)
Jul 26, 2005	33.20	33.28	33.12	33.17	4,423,036	-0.10(-0.30%)
Jul 25, 2005	33.26	33.36	33.22	33.27	4,355,466	-0.09(-0.28%)
Jul 22, 2005	33.41	33.41	33.18	33.36	2,582,913	-0.03(-0.09%)
Jul 21, 2005	33.45	33.60	33.23	33.40	4,614,993	+0.07(+0.21%)
Jul 20, 2005	33.08	33.46	32.87	33.33	4,306,835	+0.22(+0.68%)
Jul 19, 2005	32.95	33.18	32.90	33.10	2,998,124	+0.07(+0.23%)
Jul 18, 2005	33.12	33.19	33.02	33.03	3,100,683	-0.09(-0.28%)
Jul 15, 2005	33.08	33.22	33.03	33.12	3,838,659	-0.09(-0.26%)
Jul 14, 2005	33.31	33.40	33.10	33.21	4,351,293	+0.09(+0.28%)
Jul 13, 2005	33.13	33.21	33.02	33.12	8,258,806	-0.27(-0.80%)
Jul 12, 2005	33.26	33.45	33.15	33.38	2,696,707	+0.34(+1.04%)
Jul 11, 2005	32.89	33.12	32.80	33.04	4,061,592	+0.24(+0.72%)
Jul 08, 2005	32.42	32.80	32.37	32.80	6,749,472	+0.44(+1.35%)
Jul 07, 2005	31.95	32.46	31.93	32.37	7,908,437	-0.18(-0.56%)
Jul 06, 2005	32.62	32.72	32.47	32.55	2,948,209	-0.09(-0.27%)
Jul 05, 2005	32.43	32.68	32.37	32.64	5,922,420	+0.04(+0.11%)
Jul 01, 2005	32.76	32.80	32.57	32.60	4,545,658	-0.04(-0.13%)
Jun 30, 2005	32.72	32.85	32.54	32.64	4,749,813	-0.04(-0.13%)
Jun 29, 2005	32.74	32.87	32.65	32.69	7,995,588	-0.14(-0.42%)
Jun 28, 2005	32.62	32.90	32.62	32.82	2,856,083	+0.19(+0.57%)
Jun 27, 2005	32.64	32.74	32.56	32.64	3,698,061	-0.07(-0.23%)
Jun 24, 2005	32.83	32.85	32.68	32.71	2,874,219	-0.01(-0.02%)
Jun 23, 2005	32.99	33.06	32.69	32.72	3,323,777	-0.37(-1.13%)
Jun 22, 2005	33.12	33.17	32.99	33.09	2,310,064	-0.10(-0.30%)
Jun 21, 2005	32.94	33.20	32.87	33.19	2,491,589	+0.25(+0.76%)
Jun 20, 2005	32.94	33.04	32.76	32.94	2,750,956	-0.31(-0.94%)
Jun 17, 2005	33.07	33.30	33.06	33.25	4,311,971	+0.49(+1.50%)
Jun 16, 2005	32.77	32.84	32.62	32.76	7,248,785	+0.11(+0.32%)
Jun 15, 2005	32.62	32.71	32.46	32.65	4,889,607	+0.19(+0.60%)
Jun 14, 2005	32.47	32.56	32.41	32.46	3,138,722	-0.04(-0.12%)
Jun 13, 2005	32.37	32.53	32.31	32.50	2,354,362	-0.11(-0.34%)
Jun 10, 2005	32.79	32.81	32.45	32.61	6,397,818	-0.12(-0.38%)
Jun 09, 2005	32.51	32.77	32.48	32.74	3,903,821	+0.13(+0.40%)
Jun 08, 2005	32.91	32.95	32.58	32.61	21,713,610	-0.09(-0.29%)
Jun 07, 2005	32.69	32.86	32.68	32.70	5,491,478	+0.14(+0.43%)
Jun 06, 2005	32.53	32.58	32.46	32.56	3,035,841	+0.21(+0.66%)
Jun 03, 2005	32.53	32.59	32.29	32.35	2,913,059	-0.31(-0.94%)
Jun 02, 2005	32.45	32.66	32.42	32.65	3,104,695	+0.28(+0.85%)
Jun 01, 2005	32.20	32.47	32.20	32.38	4,032,541	+0.20(+0.61%)
May 31, 2005	32.38	32.39	32.15	32.18	8,612,545	-0.43(-1.31%)
May 27, 2005	32.51	32.63	32.46	32.61	3,734,976	+0.13(+0.42%)
May 26, 2005	32.40	32.50	32.38	32.47	5,271,916	+0.02(+0.06%)
May 25, 2005	32.52	32.52	32.35	32.45	4,924,756	-0.09(-0.27%)
May 24, 2005	32.55	32.58	32.47	32.54	5,574,777	-0.09(-0.26%)
May 23, 2005	32.44	32.66	32.40	32.63	5,429,365	+0.27(+0.83%)
May 20, 2005	32.30	32.37	32.17	32.36	3,906,389	-0.14(-0.42%)
May 19, 2005	32.38	32.50	32.36	32.49	2,888,021	+0.02(+0.07%)
May 18, 2005	32.13	32.56	32.09	32.47	5,035,500	+0.36(+1.13%)
May 17, 2005	31.89	32.15	31.86	32.11	5,763,524	-0.00(-0.01%)
May 16, 2005	31.87	32.14	31.86	32.11	7,814,704	+0.13(+0.40%)
May 13, 2005	32.14	32.19	31.85	31.98	4,524,150	-0.19(-0.58%)
May 12, 2005	32.39	32.43	32.11	32.17	8,297,164	-0.41(-1.24%)
May 11, 2005	32.56	32.61	32.39	32.58	3,057,509	+0.15(+0.45%)
May 10, 2005	32.63	32.69	32.43	32.43	5,135,170	-0.46(-1.39%)
May 09, 2005	32.76	32.90	32.70	32.89	3,448,966	+0.07(+0.23%)
May 06, 2005	32.95	32.97	32.77	32.81	3,132,622	-0.14(-0.43%)
May 05, 2005	33.00	33.06	32.85	32.96	4,121,618	+0.05(+0.14%)
May 04, 2005	32.68	33.02	32.61	32.91	2,230,296	+0.39(+1.19%)
May 03, 2005	32.47	32.59	32.39	32.52	3,931,426	+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.