Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.96	37.04	36.69	36.76	839,708	-0.26(-0.71%)
Jul 28, 2005	36.88	37.02	36.75	37.02	579,877	+0.24(+0.64%)
Jul 27, 2005	36.75	36.86	36.65	36.79	583,706	+0.08(+0.22%)
Jul 26, 2005	36.75	36.77	36.60	36.71	747,470	+0.01(+0.02%)
Jul 25, 2005	36.85	36.94	36.62	36.70	802,639	-0.13(-0.36%)
Jul 22, 2005	36.47	36.83	36.47	36.83	699,959	+0.36(+0.99%)
Jul 21, 2005	36.95	36.95	36.40	36.47	1,102,323	-0.29(-0.78%)
Jul 20, 2005	36.46	36.80	36.40	36.76	788,020	+0.27(+0.74%)
Jul 19, 2005	36.48	36.52	36.36	36.49	1,087,705	+0.14(+0.40%)
Jul 18, 2005	36.42	36.43	36.29	36.34	634,871	-0.09(-0.25%)
Jul 15, 2005	36.51	36.52	36.34	36.44	604,938	-0.02(-0.06%)
Jul 14, 2005	36.64	36.77	36.38	36.46	1,272,353	+0.01(+0.02%)
Jul 13, 2005	36.46	36.53	36.38	36.45	1,105,804	+0.05(+0.13%)
Jul 12, 2005	36.37	36.51	36.24	36.41	3,777,207	+0.12(+0.33%)
Jul 11, 2005	36.06	36.30	36.06	36.29	5,127,354	+0.21(+0.59%)
Jul 08, 2005	35.68	36.08	35.63	36.07	622,689	+0.39(+1.10%)
Jul 07, 2005	35.40	35.68	35.28	35.68	861,288	+0.04(+0.11%)
Jul 06, 2005	35.92	35.96	35.61	35.64	579,355	-0.30(-0.85%)
Jul 05, 2005	35.77	35.98	35.63	35.95	531,844	+0.21(+0.58%)
Jul 01, 2005	35.74	35.76	35.58	35.74	387,222	+0.27(+0.76%)
Jun 30, 2005	35.75	35.82	35.45	35.47	607,722	-0.27(-0.76%)
Jun 29, 2005	35.83	35.86	35.65	35.74	629,824	+0.00(+0.00%)
Jun 28, 2005	35.51	35.74	35.45	35.74	740,509	+0.39(+1.11%)
Jun 27, 2005	35.40	35.43	35.25	35.35	828,222	+0.06(+0.18%)
Jun 24, 2005	35.59	35.59	35.26	35.29	766,440	-0.24(-0.68%)
Jun 23, 2005	35.94	35.94	35.52	35.53	932,815	-0.35(-0.98%)
Jun 22, 2005	35.94	35.97	35.71	35.88	659,584	+0.08(+0.22%)
Jun 21, 2005	35.83	35.91	35.72	35.80	643,573	-0.06(-0.16%)
Jun 20, 2005	36.00	36.00	35.73	35.86	1,161,494	-0.34(-0.95%)
Jun 17, 2005	36.27	36.27	36.04	36.20	805,075	+0.22(+0.62%)
Jun 16, 2005	35.83	36.00	35.74	35.98	770,791	+0.12(+0.34%)
Jun 15, 2005	35.84	35.87	35.57	35.86	564,040	+0.09(+0.24%)
Jun 14, 2005	35.59	35.82	35.51	35.77	1,190,036	+0.19(+0.53%)
Jun 13, 2005	35.50	35.68	35.36	35.58	772,183	+0.07(+0.21%)
Jun 10, 2005	35.52	35.53	35.37	35.50	1,055,160	+0.06(+0.16%)
Jun 09, 2005	35.40	35.45	35.19	35.45	432,471	-0.01(-0.02%)
Jun 08, 2005	35.42	35.60	35.35	35.45	691,258	+0.00(+0.00%)
Jun 07, 2005	35.60	35.71	35.40	35.45	903,752	+0.04(+0.11%)
Jun 06, 2005	35.34	35.43	35.23	35.41	643,573	-0.01(-0.03%)
Jun 03, 2005	35.52	35.63	35.29	35.42	570,305	-0.10(-0.27%)
Jun 02, 2005	35.54	35.57	35.41	35.52	894,006	-0.07(-0.21%)
Jun 01, 2005	35.31	35.70	35.24	35.60	5,298,428	+0.37(+1.06%)
May 31, 2005	35.31	35.36	35.17	35.22	711,968	-0.10(-0.29%)
May 27, 2005	35.17	35.34	35.17	35.33	454,051	+0.11(+0.31%)
May 26, 2005	35.22	35.26	35.12	35.22	609,462	+0.12(+0.34%)
May 25, 2005	35.11	35.18	34.95	35.10	670,200	-0.13(-0.36%)
May 24, 2005	35.25	35.26	35.10	35.22	670,026	-0.05(-0.13%)
May 23, 2005	35.25	35.33	35.14	35.27	1,080,569	+0.08(+0.23%)
May 20, 2005	35.21	35.22	35.00	35.19	580,573	-0.02(-0.05%)
May 19, 2005	35.28	35.28	35.00	35.21	903,230	+0.06(+0.18%)
May 18, 2005	35.05	35.19	34.98	35.14	1,171,240	+0.34(+0.97%)
May 17, 2005	34.52	34.83	34.37	34.80	768,876	+0.28(+0.80%)
May 16, 2005	34.13	34.53	34.08	34.53	571,349	+0.40(+1.16%)
May 13, 2005	34.30	34.46	33.83	34.13	1,086,486	-0.28(-0.80%)
May 12, 2005	34.87	34.87	34.33	34.41	1,006,431	-0.37(-1.07%)
May 11, 2005	34.79	34.80	34.48	34.78	1,018,265	+0.06(+0.17%)
May 10, 2005	34.88	34.88	34.60	34.72	782,103	-0.23(-0.66%)
May 09, 2005	34.82	34.95	34.65	34.95	600,587	+0.22(+0.63%)
May 06, 2005	35.02	35.04	34.68	34.73	930,205	-0.12(-0.33%)
May 05, 2005	35.05	35.05	34.60	34.85	1,014,785	-0.07(-0.21%)
May 04, 2005	34.67	34.95	34.52	34.92	949,697	+0.43(+1.23%)
May 03, 2005	34.53	34.67	34.33	34.50	721,714	-0.01(-0.02%)

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.