Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.73	33.79	33.59	33.63	5,992,252	-0.16(-0.48%)
Jul 28, 2005	33.60	33.82	33.50	33.79	4,907,565	+0.23(+0.69%)
Jul 27, 2005	33.41	33.59	33.29	33.56	3,625,838	+0.38(+1.15%)
Jul 26, 2005	33.21	33.29	33.13	33.18	4,421,863	-0.10(-0.30%)
Jul 25, 2005	33.27	33.37	33.22	33.28	4,354,311	-0.09(-0.28%)
Jul 22, 2005	33.42	33.42	33.19	33.37	2,582,228	-0.03(-0.09%)
Jul 21, 2005	33.45	33.60	33.24	33.40	4,613,769	+0.07(+0.21%)
Jul 20, 2005	33.09	33.47	32.88	33.34	4,305,692	+0.22(+0.68%)
Jul 19, 2005	32.96	33.19	32.91	33.11	2,997,329	+0.07(+0.23%)
Jul 18, 2005	33.12	33.20	33.03	33.04	3,099,861	-0.09(-0.28%)
Jul 15, 2005	33.09	33.22	33.04	33.13	3,837,640	-0.09(-0.26%)
Jul 14, 2005	33.32	33.41	33.11	33.22	4,350,139	+0.09(+0.28%)
Jul 13, 2005	33.14	33.22	33.02	33.12	8,256,615	-0.27(-0.80%)
Jul 12, 2005	33.27	33.46	33.16	33.39	2,695,992	+0.34(+1.04%)
Jul 11, 2005	32.90	33.12	32.81	33.05	4,060,515	+0.24(+0.72%)
Jul 08, 2005	32.43	32.81	32.38	32.81	6,747,681	+0.44(+1.35%)
Jul 07, 2005	31.96	32.47	31.93	32.38	7,906,339	-0.18(-0.56%)
Jul 06, 2005	32.63	32.73	32.48	32.56	2,947,427	-0.09(-0.27%)
Jul 05, 2005	32.44	32.69	32.38	32.64	5,920,849	+0.04(+0.11%)
Jul 01, 2005	32.77	32.81	32.58	32.61	4,544,452	-0.04(-0.13%)
Jun 30, 2005	32.73	32.86	32.55	32.65	4,748,553	-0.04(-0.13%)
Jun 29, 2005	32.74	32.87	32.66	32.69	7,993,467	-0.14(-0.42%)
Jun 28, 2005	32.63	32.91	32.63	32.83	2,855,325	+0.19(+0.57%)
Jun 27, 2005	32.64	32.75	32.57	32.64	3,697,080	-0.07(-0.23%)
Jun 24, 2005	32.84	32.86	32.69	32.72	2,873,457	-0.01(-0.02%)
Jun 23, 2005	33.00	33.07	32.70	32.73	3,322,895	-0.37(-1.13%)
Jun 22, 2005	33.12	33.18	33.00	33.10	2,309,452	-0.10(-0.30%)
Jun 21, 2005	32.95	33.21	32.87	33.20	2,490,928	+0.25(+0.76%)
Jun 20, 2005	32.95	33.05	32.77	32.95	2,750,226	-0.31(-0.94%)
Jun 17, 2005	33.07	33.30	33.07	33.26	4,310,827	+0.49(+1.50%)
Jun 16, 2005	32.78	32.84	32.63	32.77	7,246,862	+0.11(+0.32%)
Jun 15, 2005	32.63	32.72	32.47	32.66	4,888,310	+0.19(+0.60%)
Jun 14, 2005	32.48	32.57	32.42	32.47	3,137,889	-0.04(-0.12%)
Jun 13, 2005	32.38	32.54	32.31	32.51	2,353,738	-0.11(-0.34%)
Jun 10, 2005	32.80	32.82	32.46	32.62	6,396,121	-0.12(-0.38%)
Jun 09, 2005	32.52	32.78	32.49	32.74	3,902,786	+0.13(+0.39%)
Jun 08, 2005	32.92	32.95	32.58	32.62	21,707,848	-0.09(-0.29%)
Jun 07, 2005	32.70	32.87	32.68	32.71	5,490,021	+0.14(+0.43%)
Jun 06, 2005	32.54	32.59	32.47	32.57	3,035,035	+0.21(+0.66%)
Jun 03, 2005	32.54	32.60	32.30	32.36	2,912,286	-0.31(-0.94%)
Jun 02, 2005	32.46	32.67	32.43	32.66	3,103,871	+0.28(+0.85%)
Jun 01, 2005	32.21	32.48	32.21	32.38	4,031,471	+0.20(+0.61%)
May 31, 2005	32.38	32.40	32.16	32.19	8,610,259	-0.43(-1.31%)
May 27, 2005	32.52	32.63	32.47	32.62	3,733,984	+0.14(+0.42%)
May 26, 2005	32.41	32.51	32.39	32.48	5,270,516	+0.02(+0.06%)
May 25, 2005	32.53	32.53	32.36	32.46	4,923,449	-0.09(-0.27%)
May 24, 2005	32.56	32.59	32.48	32.55	5,573,298	-0.09(-0.26%)
May 23, 2005	32.45	32.67	32.41	32.63	5,427,924	+0.27(+0.83%)
May 20, 2005	32.30	32.38	32.18	32.37	3,905,352	-0.14(-0.42%)
May 19, 2005	32.39	32.51	32.37	32.50	2,887,255	+0.02(+0.07%)
May 18, 2005	32.14	32.57	32.10	32.48	5,034,164	+0.36(+1.13%)
May 17, 2005	31.90	32.15	31.87	32.12	5,761,995	-0.00(-0.01%)
May 16, 2005	31.88	32.15	31.87	32.12	7,812,630	+0.13(+0.40%)
May 13, 2005	32.15	32.20	31.86	31.99	4,522,949	-0.19(-0.58%)
May 12, 2005	32.40	32.44	32.12	32.18	8,294,962	-0.41(-1.24%)
May 11, 2005	32.57	32.62	32.40	32.58	3,056,697	+0.15(+0.45%)
May 10, 2005	32.64	32.70	32.44	32.44	5,133,807	-0.46(-1.39%)
May 09, 2005	32.77	32.90	32.71	32.90	3,448,051	+0.07(+0.23%)
May 06, 2005	32.96	32.98	32.78	32.82	3,131,791	-0.14(-0.44%)
May 05, 2005	33.01	33.07	32.86	32.96	4,120,524	+0.05(+0.15%)
May 04, 2005	32.69	33.03	32.62	32.92	2,229,704	+0.39(+1.19%)
May 03, 2005	32.48	32.59	32.40	32.53	3,930,383	+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.