Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.84	35.15	34.70	35.08	194,642	+0.24(+0.68%)
Jul 28, 2005	34.11	35.56	34.10	34.84	332,140	+2.42(+7.45%)
Jul 27, 2005	32.55	32.56	31.85	32.43	73,645	-0.30(-0.91%)
Jul 26, 2005	32.29	32.77	32.00	32.73	115,766	+0.48(+1.48%)
Jul 25, 2005	32.71	32.71	32.11	32.25	73,242	-0.46(-1.41%)
Jul 22, 2005	32.56	32.71	32.13	32.71	97,254	+0.04(+0.11%)
Jul 21, 2005	32.76	32.97	32.17	32.67	131,997	-0.05(-0.16%)
Jul 20, 2005	32.61	32.84	32.24	32.73	58,889	+0.00(+0.00%)
Jul 19, 2005	32.53	32.76	32.45	32.73	63,450	+0.19(+0.57%)
Jul 18, 2005	32.73	32.82	32.14	32.54	57,413	-0.04(-0.14%)
Jul 15, 2005	32.70	32.76	32.46	32.58	77,266	-0.19(-0.57%)
Jul 14, 2005	32.77	33.01	32.52	32.77	61,169	+0.11(+0.34%)
Jul 13, 2005	32.76	32.76	32.48	32.66	92,291	-0.10(-0.32%)
Jul 12, 2005	32.71	32.92	32.52	32.76	72,437	-0.10(-0.29%)
Jul 11, 2005	32.38	33.14	32.19	32.86	103,827	+0.45(+1.38%)
Jul 08, 2005	31.61	32.65	31.42	32.41	82,900	+0.72(+2.26%)
Jul 07, 2005	31.24	31.76	30.86	31.70	60,230	+0.36(+1.14%)
Jul 06, 2005	32.17	32.17	31.32	31.34	75,254	-0.95(-2.93%)
Jul 05, 2005	31.31	32.29	31.27	32.29	81,022	+0.98(+3.12%)
Jul 01, 2005	31.38	31.62	31.06	31.31	63,584	+0.00(+0.00%)
Jun 30, 2005	31.50	31.73	31.31	31.31	183,643	-0.19(-0.59%)
Jun 29, 2005	30.90	31.79	30.80	31.50	130,119	+0.67(+2.18%)
Jun 28, 2005	30.45	31.05	30.45	30.83	98,059	+0.45(+1.47%)
Jun 27, 2005	29.86	30.38	29.82	30.38	105,973	+0.60(+2.00%)
Jun 24, 2005	30.47	30.47	29.68	29.78	124,217	-0.69(-2.28%)
Jun 23, 2005	31.31	31.35	30.19	30.47	103,022	-0.77(-2.46%)
Jun 22, 2005	31.50	31.53	30.76	31.24	99,266	-0.17(-0.55%)
Jun 21, 2005	31.38	31.61	31.12	31.41	62,242	+0.04(+0.12%)
Jun 20, 2005	30.90	31.53	30.90	31.38	168,887	+0.55(+1.79%)
Jun 17, 2005	30.83	31.07	30.55	30.83	142,192	+0.30(+0.98%)
Jun 16, 2005	30.08	30.53	29.90	30.53	117,375	+0.50(+1.66%)
Jun 15, 2005	29.86	30.03	29.53	30.03	197,459	+0.28(+0.95%)
Jun 14, 2005	29.82	30.01	29.56	29.74	115,363	-0.07(-0.25%)
Jun 13, 2005	30.01	30.30	29.58	29.82	172,777	-0.25(-0.84%)
Jun 10, 2005	29.89	30.25	29.89	30.07	82,766	+0.19(+0.62%)
Jun 09, 2005	29.63	29.89	29.49	29.89	100,742	+0.28(+0.96%)
Jun 08, 2005	29.83	29.88	29.54	29.60	102,351	-0.22(-0.75%)
Jun 07, 2005	29.89	30.09	29.62	29.83	180,826	+0.01(+0.05%)
Jun 06, 2005	29.62	29.81	29.19	29.81	106,778	+0.19(+0.65%)
Jun 03, 2005	29.30	29.87	29.30	29.62	252,190	+0.35(+1.20%)
Jun 02, 2005	29.33	29.43	29.12	29.27	116,705	-0.19(-0.63%)
Jun 01, 2005	29.22	29.50	29.07	29.45	126,363	+0.19(+0.66%)
May 31, 2005	29.48	29.56	29.26	29.26	137,363	-0.34(-1.13%)
May 27, 2005	29.15	29.71	29.00	29.60	142,192	+0.45(+1.53%)
May 26, 2005	28.26	29.26	28.22	29.15	157,485	+0.89(+3.17%)
May 25, 2005	28.36	28.48	28.10	28.25	173,716	-0.28(-0.99%)
May 24, 2005	28.07	28.54	28.03	28.54	142,595	+0.41(+1.46%)
May 23, 2005	27.73	28.15	27.73	28.13	93,498	+0.29(+1.04%)
May 20, 2005	27.69	28.17	27.53	27.84	82,096	+0.07(+0.24%)
May 19, 2005	27.25	27.78	27.21	27.77	110,668	+0.52(+1.92%)
May 18, 2005	26.84	27.72	26.84	27.25	95,242	+0.53(+1.98%)
May 17, 2005	26.34	26.89	25.92	26.72	126,497	+0.37(+1.42%)
May 16, 2005	25.99	26.39	25.99	26.34	98,327	+0.36(+1.38%)
May 13, 2005	26.29	26.41	25.88	25.99	117,510	-0.12(-0.46%)
May 12, 2005	26.43	26.75	25.99	26.11	70,023	-0.40(-1.52%)
May 11, 2005	26.39	26.64	25.95	26.51	72,571	+0.16(+0.59%)
May 10, 2005	26.65	26.73	26.24	26.35	96,449	-0.34(-1.26%)
May 09, 2005	26.43	27.02	26.24	26.69	76,864	+0.25(+0.96%)
May 06, 2005	26.64	26.75	26.35	26.43	99,668	-0.09(-0.34%)
May 05, 2005	26.84	26.84	26.35	26.52	90,144	-0.41(-1.52%)
May 04, 2005	26.76	27.20	26.70	26.93	124,485	+0.11(+0.42%)
May 03, 2005	27.10	27.28	26.67	26.82	217,581	-0.28(-1.02%)

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.