Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.32	31.90	30.05	31.64	4,515,153	+2.77(+9.59%)
Jul 28, 2005	28.90	29.11	28.36	28.87	1,379,694	-0.11(-0.37%)
Jul 27, 2005	29.09	29.27	28.93	28.98	455,261	-0.07(-0.25%)
Jul 26, 2005	29.02	29.25	28.86	29.05	726,880	+0.10(+0.34%)
Jul 25, 2005	29.50	29.67	28.92	28.95	898,930	-0.12(-0.42%)
Jul 22, 2005	28.72	29.23	28.72	29.08	700,158	+0.15(+0.51%)
Jul 21, 2005	29.45	29.47	28.86	28.93	924,311	-0.61(-2.05%)
Jul 20, 2005	29.42	29.56	29.42	29.54	808,024	+0.04(+0.14%)
Jul 19, 2005	29.50	29.56	29.13	29.49	1,367,736	+0.08(+0.28%)
Jul 18, 2005	28.90	29.50	28.83	29.41	750,674	+0.48(+1.64%)
Jul 15, 2005	28.90	29.13	28.90	28.94	922,236	-0.02(-0.06%)
Jul 14, 2005	28.89	29.08	28.81	28.95	1,734,288	+0.43(+1.52%)
Jul 13, 2005	29.52	29.52	26.76	28.52	4,173,249	-1.31(-4.40%)
Jul 12, 2005	30.24	30.26	29.50	29.83	1,127,964	-0.53(-1.75%)
Jul 11, 2005	30.53	30.65	30.28	30.36	906,984	-0.18(-0.59%)
Jul 08, 2005	30.68	30.68	30.40	30.54	641,709	-0.13(-0.43%)
Jul 07, 2005	30.28	30.80	29.95	30.68	1,045,234	+0.39(+1.30%)
Jul 06, 2005	30.63	30.63	30.16	30.28	1,331,862	-0.34(-1.10%)
Jul 05, 2005	30.81	30.86	30.53	30.62	633,656	-0.12(-0.40%)
Jul 01, 2005	31.17	31.20	30.54	30.74	495,406	-0.23(-0.74%)
Jun 30, 2005	31.09	31.17	30.86	30.97	620,600	+0.02(+0.05%)
Jun 29, 2005	31.17	31.22	30.95	30.95	507,730	-0.18(-0.58%)
Jun 28, 2005	30.73	31.23	30.72	31.13	559,223	+0.46(+1.50%)
Jun 27, 2005	30.53	30.96	30.36	30.68	815,834	+0.11(+0.35%)
Jun 24, 2005	30.68	30.83	30.27	30.57	1,045,478	-0.09(-0.29%)
Jun 23, 2005	30.92	31.16	30.57	30.66	830,354	-0.28(-0.90%)
Jun 22, 2005	31.27	31.54	30.68	30.94	948,715	-0.12(-0.40%)
Jun 21, 2005	31.09	31.25	30.86	31.06	765,073	-0.02(-0.08%)
Jun 20, 2005	30.90	31.18	30.81	31.08	520,298	+0.01(+0.03%)
Jun 17, 2005	31.47	31.51	31.08	31.08	721,389	-0.31(-0.99%)
Jun 16, 2005	31.46	31.63	31.22	31.39	812,661	-0.13(-0.42%)
Jun 15, 2005	31.54	31.62	31.21	31.52	891,121	-0.04(-0.13%)
Jun 14, 2005	31.35	31.58	31.13	31.56	946,763	+0.25(+0.79%)
Jun 13, 2005	30.83	31.31	30.72	31.31	864,276	+0.58(+1.89%)
Jun 10, 2005	30.86	30.95	30.38	30.73	770,320	+0.07(+0.24%)
Jun 09, 2005	31.06	31.08	30.66	30.66	1,609,582	-0.39(-1.24%)
Jun 08, 2005	31.23	31.27	30.84	31.04	605,347	-0.11(-0.34%)
Jun 07, 2005	30.96	31.40	30.94	31.15	1,369,566	+0.12(+0.40%)
Jun 06, 2005	30.45	31.07	30.27	31.03	1,220,944	+0.70(+2.30%)
Jun 03, 2005	30.16	30.45	30.12	30.33	774,957	-0.01(-0.03%)
Jun 02, 2005	29.91	30.36	29.80	30.34	897,710	+0.43(+1.45%)
Jun 01, 2005	29.81	30.07	29.75	29.90	892,951	+0.10(+0.33%)
May 31, 2005	29.38	30.00	29.38	29.81	792,650	+0.43(+1.48%)
May 27, 2005	29.18	29.49	29.15	29.37	494,674	+0.15(+0.50%)
May 26, 2005	28.86	29.27	28.80	29.22	899,052	+0.34(+1.16%)
May 25, 2005	28.77	28.93	28.57	28.89	731,517	-0.03(-0.11%)
May 24, 2005	29.33	29.34	28.85	28.92	950,179	-0.41(-1.40%)
May 23, 2005	29.68	29.68	29.26	29.33	893,805	-0.37(-1.24%)
May 20, 2005	29.75	29.81	29.39	29.70	415,970	-0.12(-0.41%)
May 19, 2005	29.91	29.95	29.69	29.82	462,948	-0.04(-0.14%)
May 18, 2005	29.49	29.95	29.49	29.86	944,688	+0.43(+1.45%)
May 17, 2005	29.50	29.54	29.10	29.44	731,151	-0.03(-0.11%)
May 16, 2005	28.81	29.59	28.81	29.47	1,204,594	+0.82(+2.86%)
May 13, 2005	29.50	29.51	28.28	28.65	950,423	-0.90(-3.05%)
May 12, 2005	29.95	30.27	29.54	29.55	867,327	-0.48(-1.61%)
May 11, 2005	30.30	30.38	29.83	30.04	1,106,610	-0.09(-0.30%)
May 10, 2005	30.27	30.43	29.99	30.13	860,250	-0.11(-0.35%)
May 09, 2005	29.80	30.40	29.47	30.23	980,318	+0.43(+1.43%)
May 06, 2005	29.59	29.82	29.35	29.81	749,698	+0.38(+1.28%)
May 05, 2005	29.86	29.86	29.33	29.43	952,132	-0.36(-1.21%)
May 04, 2005	29.83	29.95	29.75	29.79	877,943	+0.20(+0.69%)
May 03, 2005	30.12	30.13	29.53	29.59	1,257,063	-0.40(-1.34%)

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.