Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	29.95	30.33	29.81	29.90	115,800	-0.05(-0.17%)
Jul 28, 2005	29.50	30.22	29.40	29.95	232,300	+0.47(+1.59%)
Jul 27, 2005	29.25	29.68	29.10	29.48	99,700	+0.18(+0.61%)
Jul 26, 2005	29.40	29.50	29.29	29.30	168,100	-0.10(-0.34%)
Jul 25, 2005	29.04	29.76	28.90	29.40	249,800	+0.40(+1.38%)
Jul 22, 2005	27.95	29.10	27.95	29.00	415,800	+0.70(+2.47%)
Jul 21, 2005	28.25	28.45	28.10	28.30	228,600	+0.03(+0.11%)
Jul 20, 2005	28.24	28.37	28.15	28.27	172,700	+0.09(+0.32%)
Jul 19, 2005	27.74	28.42	27.56	28.18	261,200	+0.44(+1.59%)
Jul 18, 2005	28.20	28.22	27.24	27.74	255,100	-0.47(-1.67%)
Jul 15, 2005	28.17	28.48	28.00	28.21	218,700	+0.00(+0.00%)
Jul 14, 2005	29.05	29.10	27.20	28.21	164,800	-0.89(-3.06%)
Jul 13, 2005	29.55	29.64	28.93	29.10	187,800	-0.45(-1.52%)
Jul 12, 2005	28.75	29.66	28.50	29.55	199,000	+0.85(+2.96%)
Jul 11, 2005	27.88	29.42	27.50	28.70	347,700	+0.82(+2.94%)
Jul 08, 2005	27.95	28.20	27.82	27.88	145,300	-0.07(-0.25%)
Jul 07, 2005	27.25	28.17	27.10	27.95	59,300	+0.47(+1.71%)
Jul 06, 2005	28.02	28.20	27.40	27.48	125,400	-0.67(-2.38%)
Jul 05, 2005	27.45	28.41	27.36	28.15	146,600	+0.61(+2.21%)
Jul 01, 2005	27.07	27.65	26.81	27.54	48,800	+0.45(+1.66%)
Jun 30, 2005	26.83	27.73	26.83	27.09	129,200	+0.26(+0.97%)
Jun 29, 2005	26.78	26.85	26.25	26.83	172,800	+0.08(+0.30%)
Jun 28, 2005	26.85	27.00	26.71	26.75	133,700	-0.15(-0.56%)
Jun 27, 2005	26.97	26.98	26.75	26.90	95,600	-0.15(-0.55%)
Jun 24, 2005	26.43	27.40	26.14	27.05	523,000	+0.56(+2.11%)
Jun 23, 2005	26.91	26.95	26.36	26.49	83,800	-0.41(-1.52%)
Jun 22, 2005	26.70	27.00	26.54	26.90	95,400	+0.25(+0.94%)
Jun 21, 2005	26.90	26.95	26.40	26.65	89,900	-0.35(-1.30%)
Jun 20, 2005	27.46	27.60	26.81	27.00	178,000	-0.38(-1.39%)
Jun 17, 2005	27.45	27.50	27.15	27.38	130,400	+0.33(+1.22%)
Jun 16, 2005	27.30	27.41	26.81	27.05	132,000	-0.22(-0.81%)
Jun 15, 2005	26.70	27.53	26.25	27.27	244,300	+0.77(+2.91%)
Jun 14, 2005	25.64	26.65	25.41	26.50	163,200	+0.86(+3.35%)
Jun 13, 2005	25.15	25.70	25.15	25.64	105,800	+0.60(+2.40%)
Jun 10, 2005	25.49	25.54	25.00	25.04	51,900	-0.46(-1.80%)
Jun 09, 2005	24.88	25.59	24.70	25.50	90,800	+0.62(+2.49%)
Jun 08, 2005	25.90	26.10	24.88	24.88	64,500	-0.89(-3.45%)
Jun 07, 2005	26.00	26.21	25.67	25.77	83,900	-0.43(-1.64%)
Jun 06, 2005	25.25	26.20	25.25	26.20	194,300	+0.97(+3.84%)
Jun 03, 2005	25.30	25.62	25.22	25.23	39,300	-0.02(-0.08%)
Jun 02, 2005	24.99	25.25	24.90	25.25	119,000	+0.35(+1.41%)
Jun 01, 2005	24.50	25.08	24.32	24.90	85,700	+0.25(+1.01%)
May 31, 2005	24.80	24.85	24.35	24.65	50,400	-0.25(-1.00%)
May 27, 2005	24.60	25.08	24.60	24.90	87,600	+0.35(+1.43%)
May 26, 2005	23.82	24.69	23.62	24.55	118,300	+0.75(+3.15%)
May 25, 2005	23.60	23.82	23.35	23.80	96,500	+0.64(+2.76%)
May 24, 2005	22.36	23.20	22.30	23.16	154,400	+0.80(+3.58%)
May 23, 2005	22.30	22.36	22.01	22.36	87,900	+0.06(+0.27%)
May 20, 2005	22.00	22.40	21.94	22.30	68,900	+0.15(+0.68%)
May 19, 2005	22.35	22.35	21.90	22.15	117,300	+0.05(+0.23%)
May 18, 2005	22.56	22.84	21.23	22.10	170,800	-0.43(-1.91%)
May 17, 2005	22.27	22.54	21.83	22.53	90,600	+0.25(+1.12%)
May 16, 2005	21.30	22.28	21.27	22.28	255,500	+1.12(+5.29%)
May 13, 2005	22.62	22.62	20.10	21.16	514,500	-1.44(-6.37%)
May 12, 2005	23.55	23.58	22.60	22.60	98,000	-0.95(-4.03%)
May 11, 2005	23.53	23.71	23.50	23.55	174,600	+0.00(+0.00%)
May 10, 2005	23.75	23.76	23.40	23.55	124,700	-0.18(-0.76%)
May 09, 2005	23.80	23.84	23.61	23.73	154,900	-0.01(-0.04%)
May 06, 2005	23.30	23.90	23.30	23.74	218,500	+0.49(+2.11%)
May 05, 2005	23.10	23.55	23.10	23.25	235,700	+0.87(+3.89%)
May 04, 2005	22.73	22.75	22.02	22.38	98,200	-0.34(-1.50%)
May 03, 2005	23.70	23.70	22.70	22.72	46,000	-1.02(-4.30%)

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.