Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.45	33.90	33.34	33.42	838,455	+0.16(+0.49%)
Jul 28, 2005	33.20	33.42	32.82	33.26	728,381	+0.09(+0.28%)
Jul 27, 2005	33.27	33.47	32.87	33.17	949,955	-0.06(-0.19%)
Jul 26, 2005	33.36	33.66	33.03	33.23	1,198,107	+0.04(+0.12%)
Jul 25, 2005	33.34	33.57	32.92	33.19	1,087,904	-0.14(-0.42%)
Jul 22, 2005	32.57	33.44	32.57	33.33	1,380,916	+0.95(+2.93%)
Jul 21, 2005	32.68	32.92	32.07	32.38	1,003,501	-0.49(-1.50%)
Jul 20, 2005	32.90	33.04	32.33	32.87	894,853	-0.02(-0.07%)
Jul 19, 2005	32.60	32.97	32.33	32.90	1,140,283	+0.32(+0.99%)
Jul 18, 2005	32.60	33.07	32.12	32.57	1,110,463	-0.03(-0.09%)
Jul 15, 2005	32.82	33.05	32.36	32.60	1,093,349	-0.13(-0.40%)
Jul 14, 2005	33.78	34.05	32.57	32.73	1,325,295	-0.93(-2.77%)
Jul 13, 2005	33.47	33.82	33.46	33.67	2,927,785	+0.19(+0.58%)
Jul 12, 2005	33.09	33.63	33.09	33.47	1,814,729	+0.55(+1.66%)
Jul 11, 2005	32.79	33.03	32.54	32.93	1,500,195	+0.14(+0.42%)
Jul 08, 2005	33.59	33.61	32.56	32.79	1,514,068	-0.65(-1.94%)
Jul 07, 2005	33.20	33.51	32.70	33.44	2,522,884	-0.40(-1.19%)
Jul 06, 2005	34.44	34.53	33.32	33.84	1,517,568	-0.41(-1.19%)
Jul 05, 2005	33.24	34.34	33.22	34.25	1,894,335	+0.87(+2.61%)
Jul 01, 2005	32.65	33.47	32.51	33.37	1,493,712	+0.92(+2.83%)
Jun 30, 2005	32.51	33.15	32.46	32.46	2,085,052	-0.09(-0.28%)
Jun 29, 2005	32.29	32.70	32.12	32.55	1,884,481	+0.27(+0.84%)
Jun 28, 2005	32.86	32.86	32.12	32.28	1,265,656	-0.58(-1.76%)
Jun 27, 2005	32.49	33.10	32.49	32.86	1,366,913	+0.50(+1.55%)
Jun 24, 2005	32.46	32.80	32.33	32.36	969,143	-0.09(-0.29%)
Jun 23, 2005	32.57	33.06	32.22	32.45	766,368	-0.05(-0.14%)
Jun 22, 2005	32.63	32.90	32.06	32.49	1,712,304	-0.04(-0.12%)
Jun 21, 2005	33.20	33.54	32.47	32.53	1,564,891	-0.67(-2.02%)
Jun 20, 2005	33.13	33.56	32.83	33.20	1,458,058	+0.16(+0.49%)
Jun 17, 2005	32.88	33.17	32.64	33.04	1,660,314	+0.35(+1.09%)
Jun 16, 2005	32.39	32.77	32.11	32.69	1,571,762	+0.39(+1.19%)
Jun 15, 2005	32.39	32.53	32.18	32.30	1,645,534	+0.00(+0.00%)
Jun 14, 2005	32.33	32.52	32.12	32.30	1,903,540	-0.08(-0.26%)
Jun 13, 2005	31.99	32.45	31.77	32.39	1,435,369	+0.23(+0.72%)
Jun 10, 2005	32.28	32.29	31.82	32.16	1,081,551	+0.01(+0.02%)
Jun 09, 2005	31.52	32.17	31.35	32.15	1,966,421	+0.65(+2.06%)
Jun 08, 2005	31.02	31.86	31.02	31.50	2,459,355	+0.48(+1.54%)
Jun 07, 2005	31.69	31.78	30.89	31.02	1,762,350	-0.86(-2.71%)
Jun 06, 2005	31.85	32.08	31.55	31.89	1,244,522	+0.19(+0.61%)
Jun 03, 2005	31.58	31.85	31.51	31.69	1,638,662	+0.13(+0.42%)
Jun 02, 2005	31.50	31.65	31.18	31.56	1,976,534	+0.08(+0.27%)
Jun 01, 2005	31.14	31.85	31.02	31.48	1,593,155	+0.52(+1.69%)
May 31, 2005	31.07	31.17	30.55	30.95	1,210,943	-0.12(-0.37%)
May 27, 2005	30.85	31.20	30.71	31.07	1,189,291	+0.27(+0.88%)
May 26, 2005	30.89	31.01	30.64	30.80	1,379,230	+0.00(+0.00%)
May 25, 2005	30.66	31.10	30.40	30.80	2,335,409	+0.03(+0.10%)
May 24, 2005	30.39	30.82	30.08	30.77	1,436,795	+0.49(+1.63%)
May 23, 2005	30.28	30.54	29.91	30.27	2,176,326	+0.00(+0.00%)
May 20, 2005	30.81	30.81	30.27	30.27	1,502,917	-0.52(-1.70%)
May 19, 2005	30.41	30.93	30.17	30.80	1,831,454	+0.39(+1.27%)
May 18, 2005	30.20	30.70	29.80	30.41	2,712,953	+0.47(+1.57%)
May 17, 2005	29.31	30.03	28.93	29.94	1,735,253	+0.58(+1.97%)
May 16, 2005	28.73	29.60	28.54	29.36	4,024,246	+0.63(+2.20%)
May 13, 2005	28.68	28.89	28.39	28.73	3,926,878	+0.05(+0.19%)
May 12, 2005	29.35	29.36	28.28	28.68	4,434,723	-0.76(-2.59%)
May 11, 2005	29.17	29.70	29.09	29.44	2,525,088	+0.27(+0.93%)
May 10, 2005	29.62	29.70	28.97	29.17	2,484,378	-0.45(-1.51%)
May 09, 2005	29.31	29.70	29.20	29.62	2,184,365	+0.19(+0.63%)
May 06, 2005	29.81	30.02	29.32	29.43	2,235,318	-0.22(-0.75%)
May 05, 2005	29.83	30.18	29.23	29.66	2,691,301	-0.18(-0.59%)
May 04, 2005	29.54	29.96	28.86	29.83	3,734,865	-0.22(-0.72%)
May 03, 2005	31.48	31.61	29.92	30.05	2,816,415	-1.42(-4.51%)

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.