Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.02	33.68	32.19	33.02	128,332	-0.22(-0.66%)
Jul 28, 2005	32.85	33.32	32.79	33.24	98,661	+0.31(+0.94%)
Jul 27, 2005	33.20	33.48	32.51	32.93	92,598	-0.23(-0.69%)
Jul 26, 2005	32.78	33.56	32.78	33.16	117,717	+0.39(+1.19%)
Jul 25, 2005	33.89	33.99	32.69	32.77	77,861	-1.13(-3.33%)
Jul 22, 2005	33.02	33.94	33.02	33.90	74,363	+0.75(+2.26%)
Jul 21, 2005	34.22	34.32	33.02	33.15	84,851	-1.28(-3.72%)
Jul 20, 2005	33.95	34.88	33.95	34.43	146,556	+0.56(+1.65%)
Jul 19, 2005	34.39	34.88	33.05	33.87	471,326	+1.98(+6.21%)
Jul 18, 2005	32.43	32.43	31.66	31.89	198,564	-0.31(-0.96%)
Jul 15, 2005	32.15	32.58	31.91	32.20	88,816	+0.05(+0.16%)
Jul 14, 2005	32.50	32.50	31.63	32.15	109,293	+0.02(+0.06%)
Jul 13, 2005	32.30	32.89	32.13	32.13	77,730	-0.17(-0.53%)
Jul 12, 2005	32.39	32.67	31.94	32.30	72,561	-0.14(-0.43%)
Jul 11, 2005	32.27	33.80	32.11	32.44	95,554	+0.01(+0.03%)
Jul 08, 2005	32.40	32.49	31.58	32.43	127,861	+0.08(+0.25%)
Jul 07, 2005	31.35	32.45	30.14	32.35	85,670	+0.47(+1.47%)
Jul 06, 2005	32.84	32.88	31.73	31.88	74,394	-0.87(-2.66%)
Jul 05, 2005	31.77	32.75	31.22	32.75	63,400	+1.07(+3.36%)
Jul 01, 2005	32.25	32.28	31.20	31.68	47,400	-0.49(-1.51%)
Jun 30, 2005	32.18	32.83	32.01	32.17	120,322	+0.26(+0.81%)
Jun 29, 2005	31.85	32.50	31.50	31.91	109,727	+0.08(+0.25%)
Jun 28, 2005	30.84	31.98	30.76	31.83	69,966	+1.14(+3.71%)
Jun 27, 2005	30.68	30.72	29.91	30.69	56,652	-0.01(-0.03%)
Jun 24, 2005	31.83	31.83	30.20	30.70	252,863	-1.05(-3.31%)
Jun 23, 2005	31.15	31.81	31.03	31.75	84,741	+0.52(+1.67%)
Jun 22, 2005	31.46	31.95	30.93	31.23	79,103	+0.16(+0.51%)
Jun 21, 2005	31.45	31.85	31.07	31.07	34,296	-0.46(-1.46%)
Jun 20, 2005	32.03	32.03	31.28	31.53	49,941	-0.51(-1.59%)
Jun 17, 2005	32.39	32.45	32.00	32.04	242,951	-0.11(-0.34%)
Jun 16, 2005	31.80	32.47	31.54	32.15	78,545	+0.51(+1.61%)
Jun 15, 2005	31.35	31.69	30.37	31.64	85,129	+0.67(+2.16%)
Jun 14, 2005	30.77	31.14	30.05	30.97	43,476	-0.01(-0.03%)
Jun 13, 2005	30.75	31.14	30.26	30.98	47,640	+0.46(+1.51%)
Jun 10, 2005	30.37	30.85	30.13	30.52	45,441	+0.15(+0.49%)
Jun 09, 2005	30.32	30.44	30.02	30.37	37,315	-0.16(-0.52%)
Jun 08, 2005	31.00	31.00	30.20	30.53	35,594	-0.48(-1.55%)
Jun 07, 2005	31.18	31.34	30.96	31.01	64,327	-0.25(-0.80%)
Jun 06, 2005	31.43	31.63	31.20	31.26	96,476	-0.22(-0.70%)
Jun 03, 2005	30.87	31.59	30.09	31.48	119,683	+0.45(+1.45%)
Jun 02, 2005	31.66	31.75	30.01	31.03	247,990	-1.37(-4.23%)
Jun 01, 2005	33.20	33.67	31.88	32.40	145,056	-0.57(-1.73%)
May 31, 2005	34.07	34.38	32.71	32.97	275,213	-1.11(-3.26%)
May 27, 2005	34.15	34.28	33.85	34.08	29,557	+0.02(+0.06%)
May 26, 2005	33.87	34.60	33.80	34.06	34,230	-0.05(-0.15%)
May 25, 2005	34.54	34.62	33.96	34.11	71,415	-0.17(-0.50%)
May 24, 2005	33.80	34.98	32.94	34.28	131,600	+0.31(+0.91%)
May 23, 2005	34.99	34.99	33.46	33.97	198,524	-1.03(-2.94%)
May 20, 2005	34.88	35.24	34.73	35.00	82,634	+0.11(+0.32%)
May 19, 2005	35.27	35.27	34.85	34.89	66,622	-0.39(-1.11%)
May 18, 2005	34.53	35.74	34.53	35.28	174,900	+0.42(+1.20%)
May 17, 2005	35.03	35.11	34.59	34.86	47,999	-0.43(-1.22%)
May 16, 2005	34.36	35.45	34.12	35.29	104,187	+0.73(+2.11%)
May 13, 2005	35.87	36.25	34.38	34.56	153,320	-1.30(-3.63%)
May 12, 2005	36.35	36.35	35.84	35.86	55,507	-0.33(-0.91%)
May 11, 2005	35.69	36.26	35.20	36.19	74,105	+0.67(+1.89%)
May 10, 2005	35.81	36.00	35.14	35.52	65,465	-0.84(-2.31%)
May 09, 2005	35.43	36.36	35.00	36.36	78,513	+0.66(+1.85%)
May 06, 2005	35.85	36.25	35.61	35.70	74,332	+0.03(+0.08%)
May 05, 2005	35.91	36.11	35.23	35.67	65,999	-0.51(-1.41%)
May 04, 2005	35.80	36.46	35.80	36.18	125,241	+0.21(+0.58%)
May 03, 2005	36.26	36.26	35.65	35.97	105,803	-0.11(-0.30%)

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.