Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.35	34.43	34.05	34.15	408,300	-0.26(-0.76%)
Jul 28, 2005	34.30	34.47	34.06	34.41	525,100	+0.30(+0.88%)
Jul 27, 2005	33.75	34.12	33.41	34.11	623,500	+0.37(+1.10%)
Jul 26, 2005	34.09	34.15	33.52	33.74	500,400	-0.34(-1.00%)
Jul 25, 2005	34.73	35.01	33.97	34.08	517,200	-0.74(-2.13%)
Jul 22, 2005	34.90	35.10	34.29	34.82	859,600	+0.50(+1.46%)
Jul 21, 2005	34.38	34.67	34.02	34.32	819,000	-0.09(-0.26%)
Jul 20, 2005	33.98	34.49	33.60	34.41	507,300	+0.43(+1.27%)
Jul 19, 2005	33.15	34.02	33.06	33.98	469,700	+1.01(+3.06%)
Jul 18, 2005	33.60	33.60	32.95	32.97	675,600	-0.71(-2.11%)
Jul 15, 2005	33.56	33.68	33.26	33.68	517,000	+0.13(+0.39%)
Jul 14, 2005	33.35	33.76	33.35	33.55	584,000	+0.42(+1.27%)
Jul 13, 2005	33.15	33.23	32.90	33.13	313,100	+0.03(+0.09%)
Jul 12, 2005	32.64	33.20	32.52	33.10	701,500	+0.41(+1.25%)
Jul 11, 2005	32.47	32.75	32.42	32.69	782,000	+0.40(+1.24%)
Jul 08, 2005	31.83	32.42	31.83	32.29	754,600	+0.48(+1.51%)
Jul 07, 2005	31.52	31.81	31.37	31.81	708,100	-0.09(-0.28%)
Jul 06, 2005	32.08	32.43	31.90	31.90	1,032,400	-0.15(-0.47%)
Jul 05, 2005	31.90	32.26	31.58	32.05	1,210,500	+0.12(+0.38%)
Jul 01, 2005	32.13	32.70	31.71	31.93	670,100	-0.07(-0.22%)
Jun 30, 2005	32.40	32.60	31.91	32.00	439,300	-0.32(-0.99%)
Jun 29, 2005	32.09	32.65	31.90	32.32	1,003,000	+0.24(+0.75%)
Jun 28, 2005	30.85	32.25	30.84	32.08	1,364,500	+1.05(+3.38%)
Jun 27, 2005	31.70	31.70	30.96	31.03	1,228,100	-0.67(-2.11%)
Jun 24, 2005	32.18	32.33	31.64	31.70	1,101,100	-0.78(-2.40%)
Jun 23, 2005	34.00	34.05	32.40	32.48	1,843,800	-1.60(-4.69%)
Jun 22, 2005	34.31	34.82	34.00	34.08	1,704,600	-0.23(-0.67%)
Jun 21, 2005	33.83	34.34	33.72	34.31	1,640,800	+0.42(+1.24%)
Jun 20, 2005	33.88	34.01	33.58	33.89	688,800	-0.05(-0.15%)
Jun 17, 2005	34.00	34.22	33.85	33.94	1,121,200	-0.06(-0.18%)
Jun 16, 2005	34.01	34.31	33.88	34.00	754,400	-0.05(-0.15%)
Jun 15, 2005	34.50	34.66	33.82	34.05	877,600	-0.21(-0.61%)
Jun 14, 2005	34.40	34.59	34.20	34.26	1,105,200	-0.06(-0.17%)
Jun 13, 2005	34.28	34.75	34.10	34.32	942,500	+0.05(+0.15%)
Jun 10, 2005	33.50	34.91	33.26	34.27	2,029,600	+1.21(+3.66%)
Jun 09, 2005	33.35	33.68	31.61	33.06	2,972,400	+0.85(+2.64%)
Jun 08, 2005	31.62	32.28	31.53	32.21	1,513,900	+0.81(+2.58%)
Jun 07, 2005	30.77	31.85	30.68	31.40	1,095,900	+0.85(+2.78%)
Jun 06, 2005	30.25	30.57	29.82	30.55	789,300	+0.14(+0.46%)
Jun 03, 2005	30.70	30.90	30.41	30.41	907,400	-0.23(-0.75%)
Jun 02, 2005	30.95	30.95	30.57	30.64	762,900	-0.37(-1.19%)
Jun 01, 2005	30.52	31.27	30.47	31.01	793,200	+0.50(+1.64%)
May 31, 2005	30.98	31.03	30.32	30.51	678,700	-0.58(-1.87%)
May 27, 2005	31.20	31.22	30.83	31.09	386,700	-0.14(-0.45%)
May 26, 2005	31.06	31.24	30.84	31.23	443,500	+0.21(+0.68%)
May 25, 2005	31.00	31.20	30.85	31.02	599,000	-0.13(-0.42%)
May 24, 2005	31.85	31.85	31.05	31.15	844,800	-0.95(-2.96%)
May 23, 2005	31.68	32.32	31.62	32.10	979,500	+0.55(+1.74%)
May 20, 2005	31.09	31.56	30.85	31.55	865,600	+0.53(+1.71%)
May 19, 2005	30.87	31.18	30.50	31.02	933,300	+0.06(+0.19%)
May 18, 2005	29.50	31.07	29.50	30.96	1,076,300	+1.55(+5.27%)
May 17, 2005	29.30	29.47	28.89	29.41	617,600	+0.12(+0.41%)
May 16, 2005	28.73	29.29	28.55	29.29	520,900	+0.70(+2.45%)
May 13, 2005	28.94	29.14	28.30	28.59	599,300	-0.28(-0.97%)
May 12, 2005	29.38	29.84	28.61	28.87	1,435,600	-0.41(-1.40%)
May 11, 2005	29.31	29.55	28.90	29.28	450,600	+0.06(+0.21%)
May 10, 2005	29.63	29.64	29.06	29.22	531,100	-0.45(-1.52%)
May 09, 2005	29.85	29.93	29.38	29.67	605,700	-0.18(-0.60%)
May 06, 2005	29.83	30.04	29.57	29.85	797,300	+0.22(+0.74%)
May 05, 2005	30.10	30.10	29.44	29.63	718,900	-0.39(-1.30%)
May 04, 2005	29.70	30.16	29.45	30.02	1,421,500	+0.47(+1.59%)
May 03, 2005	30.50	31.05	28.76	29.55	2,212,300	-0.32(-1.07%)

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.