Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.03	37.47	36.75	36.88	532,175	-0.02(-0.05%)
Jul 28, 2005	36.36	37.09	36.19	36.90	436,677	+0.64(+1.76%)
Jul 27, 2005	36.04	36.31	35.88	36.26	436,269	+0.08(+0.22%)
Jul 26, 2005	36.12	36.29	35.88	36.19	202,218	-0.01(-0.03%)
Jul 25, 2005	36.04	36.44	35.84	36.20	352,198	+0.01(+0.03%)
Jul 22, 2005	35.99	36.19	35.83	36.19	134,268	+0.10(+0.27%)
Jul 21, 2005	36.33	36.33	35.82	36.09	277,208	-0.26(-0.73%)
Jul 20, 2005	36.22	36.38	36.15	36.35	196,709	+0.01(+0.03%)
Jul 19, 2005	36.36	36.44	36.18	36.34	297,002	-0.08(-0.22%)
Jul 18, 2005	36.39	36.59	36.25	36.42	266,393	-0.03(-0.08%)
Jul 15, 2005	36.22	36.49	35.73	36.45	311,183	+0.17(+0.46%)
Jul 14, 2005	36.37	36.65	36.26	36.28	304,246	-0.09(-0.24%)
Jul 13, 2005	36.82	36.94	36.30	36.37	201,504	-0.45(-1.22%)
Jul 12, 2005	36.58	37.15	36.34	36.82	217,930	+0.20(+0.54%)
Jul 11, 2005	35.87	36.77	35.87	36.63	267,822	+0.72(+1.99%)
Jul 08, 2005	36.07	36.25	35.74	35.91	328,426	-0.24(-0.65%)
Jul 07, 2005	35.05	36.17	34.88	36.15	389,541	+0.85(+2.42%)
Jul 06, 2005	35.68	35.70	35.20	35.29	351,586	-0.53(-1.48%)
Jul 05, 2005	35.63	35.92	35.55	35.82	233,949	+0.19(+0.52%)
Jul 01, 2005	35.77	36.15	35.35	35.64	226,092	-0.14(-0.38%)
Jun 30, 2005	35.77	36.00	35.70	35.77	338,323	+0.11(+0.30%)
Jun 29, 2005	35.96	36.25	35.63	35.67	332,201	-0.33(-0.93%)
Jun 28, 2005	35.28	36.00	35.28	36.00	230,276	+0.77(+2.20%)
Jun 27, 2005	35.27	35.71	35.09	35.23	471,469	-0.07(-0.19%)
Jun 24, 2005	36.07	36.17	35.19	35.29	467,183	-0.81(-2.25%)
Jun 23, 2005	36.63	36.66	36.10	36.11	301,797	-0.56(-1.52%)
Jun 22, 2005	36.74	36.80	36.43	36.67	189,669	-0.04(-0.11%)
Jun 21, 2005	36.82	37.00	36.59	36.71	231,194	-0.20(-0.53%)
Jun 20, 2005	37.00	37.05	36.75	36.90	422,189	-0.03(-0.08%)
Jun 17, 2005	36.80	37.05	36.75	36.93	599,411	+0.20(+0.53%)
Jun 16, 2005	36.22	36.79	36.07	36.74	700,010	+0.76(+2.13%)
Jun 15, 2005	35.48	36.02	35.48	35.97	479,835	+0.52(+1.47%)
Jun 14, 2005	34.89	35.77	34.82	35.45	666,137	+0.68(+1.94%)
Jun 13, 2005	34.26	35.14	34.21	34.77	678,686	+0.50(+1.46%)
Jun 10, 2005	34.79	34.93	34.15	34.28	302,919	-0.61(-1.74%)
Jun 09, 2005	34.67	34.89	34.50	34.88	223,440	+0.28(+0.82%)
Jun 08, 2005	34.89	34.93	34.54	34.60	254,150	-0.13(-0.37%)
Jun 07, 2005	34.62	35.17	34.62	34.73	1,160,460	+0.18(+0.51%)
Jun 06, 2005	34.09	34.78	34.09	34.55	312,918	+0.46(+1.35%)
Jun 03, 2005	33.64	34.27	33.56	34.09	305,878	+0.27(+0.81%)
Jun 02, 2005	33.72	34.06	33.66	33.81	199,667	-0.01(-0.03%)
Jun 01, 2005	33.57	34.18	33.47	33.82	512,076	+0.25(+0.76%)
May 31, 2005	34.21	34.32	33.57	33.57	768,573	-0.69(-2.00%)
May 27, 2005	34.36	34.44	34.21	34.26	248,845	-0.15(-0.43%)
May 26, 2005	34.27	34.55	34.27	34.40	192,627	+0.29(+0.86%)
May 25, 2005	34.30	34.34	33.96	34.11	262,108	-0.32(-0.94%)
May 24, 2005	34.15	34.55	34.12	34.43	588,698	+0.23(+0.66%)
May 23, 2005	34.09	34.32	34.01	34.21	371,482	+0.20(+0.58%)
May 20, 2005	34.01	34.16	33.79	34.01	182,833	-0.03(-0.09%)
May 19, 2005	33.75	34.04	33.61	34.04	256,803	+0.23(+0.67%)
May 18, 2005	33.36	33.86	33.24	33.81	347,505	+0.44(+1.32%)
May 17, 2005	33.23	33.37	33.20	33.37	254,660	+0.15(+0.44%)
May 16, 2005	33.28	33.38	33.11	33.23	555,743	-0.02(-0.06%)
May 13, 2005	33.32	33.52	33.14	33.25	516,361	-0.17(-0.50%)
May 12, 2005	33.66	33.69	33.17	33.41	279,147	-0.27(-0.81%)
May 11, 2005	33.47	33.80	33.19	33.69	550,030	+0.28(+0.85%)
May 10, 2005	33.18	33.55	33.06	33.40	519,422	+0.21(+0.62%)
May 09, 2005	33.18	33.27	32.94	33.20	146,001	-0.10(-0.29%)
May 06, 2005	33.42	33.42	33.10	33.29	240,886	-0.09(-0.26%)
May 05, 2005	33.42	33.55	33.16	33.38	293,839	-0.10(-0.29%)
May 04, 2005	32.57	33.57	32.44	33.48	736,944	+0.91(+2.80%)
May 03, 2005	32.34	32.76	32.25	32.57	377,603	+0.05(+0.15%)

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.