Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.21	32.49	32.15	32.40	3,301,567	+0.17(+0.54%)
Jul 28, 2005	32.31	32.33	31.66	32.22	5,243,963	+0.04(+0.12%)
Jul 27, 2005	32.25	32.25	31.77	32.18	3,684,411	-0.01(-0.04%)
Jul 26, 2005	32.34	32.52	32.16	32.19	3,203,465	-0.10(-0.30%)
Jul 25, 2005	32.76	32.87	32.24	32.29	2,389,770	-0.45(-1.37%)
Jul 22, 2005	32.80	32.89	32.33	32.74	4,346,603	+0.05(+0.14%)
Jul 21, 2005	33.58	33.58	32.65	32.70	4,273,374	-1.02(-3.02%)
Jul 20, 2005	33.66	33.77	33.35	33.71	6,230,207	+0.37(+1.12%)
Jul 19, 2005	33.34	33.43	33.16	33.34	6,131,930	-0.06(-0.17%)
Jul 18, 2005	33.00	33.45	32.93	33.40	4,928,609	+0.38(+1.15%)
Jul 15, 2005	32.99	33.06	32.81	33.02	2,985,343	+0.07(+0.23%)
Jul 14, 2005	33.10	33.27	32.81	32.94	4,384,870	-0.10(-0.30%)
Jul 13, 2005	33.40	33.40	32.94	33.04	2,688,079	-0.26(-0.79%)
Jul 12, 2005	33.17	33.41	32.97	33.30	3,527,169	+0.14(+0.42%)
Jul 11, 2005	33.77	33.79	32.99	33.17	4,908,084	-0.31(-0.93%)
Jul 08, 2005	33.45	33.86	33.22	33.48	4,841,986	-0.08(-0.24%)
Jul 07, 2005	32.48	33.63	32.48	33.56	9,583,087	+0.53(+1.60%)
Jul 06, 2005	32.97	33.23	32.75	33.03	5,433,906	-0.02(-0.05%)
Jul 05, 2005	31.94	33.10	31.94	33.05	5,566,623	+0.98(+3.07%)
Jul 01, 2005	32.29	32.41	31.76	32.06	2,770,005	-0.08(-0.25%)
Jun 30, 2005	32.95	33.45	31.89	32.14	4,053,165	+0.13(+0.41%)
Jun 29, 2005	32.32	32.71	31.94	32.01	3,508,557	-0.26(-0.82%)
Jun 28, 2005	32.01	32.41	32.00	32.28	4,716,401	+0.31(+0.97%)
Jun 27, 2005	31.71	32.05	31.49	31.96	4,111,261	+0.10(+0.31%)
Jun 24, 2005	31.96	31.97	31.37	31.87	4,605,427	-0.09(-0.29%)
Jun 23, 2005	32.19	32.42	31.90	31.96	4,158,573	-0.27(-0.84%)
Jun 22, 2005	32.05	32.42	32.05	32.23	5,852,755	+0.21(+0.65%)
Jun 21, 2005	32.19	32.28	31.82	32.02	4,205,189	-0.19(-0.59%)
Jun 20, 2005	32.47	32.47	32.13	32.21	4,540,895	-0.24(-0.73%)
Jun 17, 2005	32.90	32.90	32.25	32.45	4,249,892	-0.28(-0.84%)
Jun 16, 2005	33.41	33.41	32.48	32.72	5,632,720	-0.05(-0.16%)
Jun 15, 2005	33.17	33.17	32.49	32.78	7,240,106	-0.37(-1.11%)
Jun 14, 2005	32.05	33.63	32.02	33.14	11,024,360	+1.13(+3.52%)
Jun 13, 2005	32.42	32.61	31.94	32.02	6,160,109	-0.60(-1.83%)
Jun 10, 2005	31.10	32.74	31.10	32.61	9,297,825	+0.97(+3.07%)
Jun 09, 2005	30.43	31.64	30.25	31.64	10,168,919	+1.20(+3.95%)
Jun 08, 2005	30.36	30.61	30.25	30.44	4,381,913	+0.12(+0.38%)
Jun 07, 2005	29.98	30.46	29.94	30.33	4,835,202	+0.35(+1.17%)
Jun 06, 2005	29.72	30.01	29.58	29.98	2,959,774	+0.22(+0.75%)
Jun 03, 2005	29.58	30.03	29.57	29.75	5,171,952	+0.06(+0.21%)
Jun 02, 2005	29.40	29.77	29.36	29.69	3,584,221	+0.34(+1.16%)
Jun 01, 2005	28.83	29.60	28.83	29.35	6,461,722	+1.36(+4.85%)
May 31, 2005	27.97	28.28	27.76	27.99	3,974,892	+0.01(+0.04%)
May 27, 2005	28.08	28.27	27.95	27.98	1,385,785	-0.06(-0.21%)
May 26, 2005	28.08	28.23	27.83	28.04	2,772,092	-0.03(-0.10%)
May 25, 2005	27.77	28.20	27.66	28.07	2,953,686	+0.28(+1.01%)
May 24, 2005	28.16	28.16	27.75	27.79	3,788,080	-0.50(-1.77%)
May 23, 2005	28.46	28.46	28.10	28.29	3,113,016	+0.03(+0.10%)
May 20, 2005	28.33	28.33	27.92	28.26	2,679,730	-0.14(-0.51%)
May 19, 2005	28.29	28.47	28.07	28.40	2,514,312	+0.08(+0.28%)
May 18, 2005	27.73	28.38	27.70	28.32	3,318,440	+0.64(+2.31%)
May 17, 2005	27.31	27.72	27.31	27.68	3,529,430	+0.23(+0.84%)
May 16, 2005	27.26	27.59	27.08	27.45	4,134,743	+0.10(+0.36%)
May 13, 2005	27.51	27.74	26.98	27.35	8,993,950	-1.02(-3.61%)
May 12, 2005	28.37	28.92	28.26	28.38	5,431,297	-0.16(-0.56%)
May 11, 2005	28.46	28.61	28.08	28.54	5,167,951	+0.75(+2.71%)
May 10, 2005	27.57	28.14	27.48	27.79	4,151,268	+0.16(+0.58%)
May 09, 2005	27.52	27.88	27.48	27.62	2,474,132	+0.10(+0.38%)
May 06, 2005	27.79	28.02	27.48	27.52	4,619,168	-0.13(-0.46%)
May 05, 2005	28.89	28.92	27.50	27.65	12,567,213	-0.71(-2.51%)
May 04, 2005	27.91	28.39	27.91	28.36	5,605,934	+0.68(+2.45%)
May 03, 2005	27.02	27.73	27.01	27.68	6,821,779	+0.61(+2.25%)

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.