Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.24	31.50	30.56	30.63	16,978,484	-0.49(-1.58%)
Jul 28, 2005	31.07	31.19	30.70	31.12	12,926,012	+0.32(+1.05%)
Jul 27, 2005	30.54	30.82	30.39	30.80	11,089,937	+0.25(+0.83%)
Jul 26, 2005	30.88	30.91	30.53	30.54	13,376,792	-0.27(-0.89%)
Jul 25, 2005	30.54	31.10	30.45	30.82	15,728,801	+0.31(+1.00%)
Jul 22, 2005	30.35	30.64	30.24	30.51	12,718,805	+0.43(+1.44%)
Jul 21, 2005	30.32	30.36	29.80	30.08	12,642,097	-0.33(-1.09%)
Jul 20, 2005	30.12	30.57	29.97	30.41	16,018,020	+0.16(+0.52%)
Jul 19, 2005	29.96	30.28	29.67	30.25	11,427,075	+0.50(+1.67%)
Jul 18, 2005	29.82	30.02	29.67	29.76	11,767,433	-0.16(-0.55%)
Jul 15, 2005	30.00	30.07	29.63	29.92	11,744,894	-0.08(-0.26%)
Jul 14, 2005	30.34	30.64	29.73	30.00	19,273,482	-0.34(-1.13%)
Jul 13, 2005	30.37	30.51	30.13	30.34	10,545,403	-0.02(-0.07%)
Jul 12, 2005	30.35	30.62	30.09	30.36	10,129,095	+0.11(+0.37%)
Jul 11, 2005	30.28	30.38	29.98	30.25	8,679,781	-0.03(-0.10%)
Jul 08, 2005	30.63	30.77	30.03	30.28	10,027,953	-0.23(-0.76%)
Jul 07, 2005	29.93	30.53	29.76	30.52	13,984,587	+0.34(+1.12%)
Jul 06, 2005	31.04	31.15	30.10	30.18	12,825,060	-0.74(-2.39%)
Jul 05, 2005	30.24	30.92	30.16	30.92	11,773,494	+0.84(+2.79%)
Jul 01, 2005	29.75	30.22	29.62	30.08	11,050,163	+0.55(+1.88%)
Jun 30, 2005	29.91	29.95	29.22	29.52	26,755,288	-0.44(-1.48%)
Jun 29, 2005	30.09	30.24	29.72	29.97	16,397,205	-0.13(-0.42%)
Jun 28, 2005	30.35	30.66	30.00	30.09	13,485,509	-0.13(-0.44%)
Jun 27, 2005	30.03	30.52	30.03	30.23	13,214,663	+0.30(+0.99%)
Jun 24, 2005	29.96	30.52	29.93	29.93	17,535,518	-0.34(-1.12%)
Jun 23, 2005	30.77	31.34	30.23	30.27	33,058,248	-0.50(-1.61%)
Jun 22, 2005	31.12	31.39	30.47	30.77	22,691,832	-0.27(-0.87%)
Jun 21, 2005	31.20	31.40	30.91	31.03	18,314,534	-0.30(-0.94%)
Jun 20, 2005	31.22	31.38	30.89	31.33	11,605,303	+0.20(+0.63%)
Jun 17, 2005	31.02	31.32	30.88	31.13	26,765,706	+0.55(+1.81%)
Jun 16, 2005	30.11	30.62	29.99	30.58	12,388,865	+0.57(+1.90%)
Jun 15, 2005	29.69	30.06	29.64	30.01	13,735,711	+0.37(+1.26%)
Jun 14, 2005	29.57	29.80	29.45	29.64	9,198,557	+0.06(+0.21%)
Jun 13, 2005	29.72	29.78	29.45	29.57	10,203,720	-0.15(-0.52%)
Jun 10, 2005	29.57	29.77	29.32	29.72	16,168,595	+0.15(+0.52%)
Jun 09, 2005	29.07	29.85	28.90	29.57	16,621,648	+0.62(+2.15%)
Jun 08, 2005	28.93	29.40	28.71	28.95	14,003,527	+0.03(+0.09%)
Jun 07, 2005	28.96	29.30	28.90	28.92	12,196,431	-0.04(-0.13%)
Jun 06, 2005	29.41	29.41	28.83	28.96	9,370,914	-0.11(-0.38%)
Jun 03, 2005	29.02	29.17	28.80	29.07	12,609,709	+0.05(+0.16%)
Jun 02, 2005	28.90	29.08	28.64	29.02	9,381,141	+0.12(+0.40%)
Jun 01, 2005	28.48	29.04	28.41	28.91	14,041,787	+0.51(+1.80%)
May 31, 2005	28.92	28.95	28.39	28.39	16,057,984	-0.42(-1.47%)
May 27, 2005	28.38	28.87	28.38	28.82	11,045,617	+0.45(+1.60%)
May 26, 2005	28.25	28.38	28.16	28.36	9,865,446	+0.21(+0.75%)
May 25, 2005	27.92	28.29	27.72	28.15	12,458,754	+0.35(+1.27%)
May 24, 2005	27.80	27.94	27.67	27.80	10,446,535	+0.04(+0.15%)
May 23, 2005	27.51	27.83	27.33	27.76	15,995,670	+0.45(+1.64%)
May 20, 2005	27.56	27.60	27.25	27.31	10,796,552	-0.23(-0.84%)
May 19, 2005	27.30	27.58	27.19	27.54	14,163,952	+0.37(+1.38%)
May 18, 2005	27.25	27.60	27.03	27.16	18,709,250	-0.01(-0.04%)
May 17, 2005	26.64	27.21	26.30	27.17	16,794,384	+0.51(+1.90%)
May 16, 2005	27.07	27.07	26.43	26.67	24,225,050	-0.41(-1.50%)
May 13, 2005	27.72	27.72	26.91	27.07	18,727,812	-0.41(-1.48%)
May 12, 2005	28.19	28.19	27.21	27.48	18,120,016	-0.71(-2.53%)
May 11, 2005	27.97	28.25	27.85	28.19	11,884,294	+0.22(+0.79%)
May 10, 2005	28.23	28.39	27.86	27.97	12,490,006	-0.25(-0.88%)
May 09, 2005	28.09	28.28	27.89	28.22	22,802,064	+0.37(+1.35%)
May 06, 2005	28.70	29.74	27.80	27.85	13,987,049	-0.30(-1.05%)
May 05, 2005	28.09	28.37	27.88	28.14	13,260,119	+0.15(+0.55%)
May 04, 2005	27.83	28.11	27.69	27.99	18,931,610	+0.18(+0.66%)
May 03, 2005	28.00	28.09	27.66	27.80	21,672,084	-0.29(-1.03%)

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.