Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.05	32.40	31.88	32.08	532,061	+0.10(+0.30%)
Jul 28, 2005	31.83	32.08	31.71	31.98	151,482	+0.22(+0.69%)
Jul 27, 2005	31.66	31.87	31.44	31.77	237,842	+0.11(+0.34%)
Jul 26, 2005	31.50	31.72	31.47	31.66	157,104	+0.22(+0.71%)
Jul 25, 2005	31.45	31.67	31.31	31.43	207,702	-0.07(-0.22%)
Jul 22, 2005	31.38	31.51	31.13	31.50	237,217	+0.25(+0.80%)
Jul 21, 2005	31.66	31.66	31.09	31.25	205,828	-0.33(-1.05%)
Jul 20, 2005	31.05	31.73	30.99	31.59	345,129	+0.40(+1.29%)
Jul 19, 2005	31.39	31.50	31.09	31.18	257,988	-0.20(-0.63%)
Jul 18, 2005	31.44	31.59	31.25	31.38	144,923	-0.12(-0.37%)
Jul 15, 2005	31.63	31.66	31.34	31.50	229,253	-0.16(-0.51%)
Jul 14, 2005	31.49	31.77	31.30	31.66	418,527	+0.19(+0.61%)
Jul 13, 2005	31.50	31.72	31.45	31.47	186,463	-0.04(-0.14%)
Jul 12, 2005	31.38	31.56	31.22	31.51	577,037	+0.10(+0.33%)
Jul 11, 2005	31.06	31.42	31.06	31.41	313,739	+0.35(+1.13%)
Jul 08, 2005	30.59	31.06	30.50	31.06	213,480	+0.47(+1.55%)
Jul 07, 2005	30.26	30.64	30.14	30.58	207,546	+0.17(+0.55%)
Jul 06, 2005	30.97	31.01	30.38	30.42	358,403	-0.59(-1.90%)
Jul 05, 2005	30.64	31.08	30.51	31.01	368,085	+0.38(+1.23%)
Jul 01, 2005	30.67	30.79	30.42	30.63	191,773	+0.12(+0.38%)
Jun 30, 2005	30.67	30.73	30.51	30.51	525,502	-0.02(-0.06%)
Jun 29, 2005	30.61	30.69	30.42	30.53	259,237	+0.07(+0.23%)
Jun 28, 2005	29.95	30.51	29.90	30.46	168,035	+0.58(+1.93%)
Jun 27, 2005	30.11	30.12	29.79	29.88	183,964	-0.24(-0.79%)
Jun 24, 2005	30.16	30.20	30.03	30.12	219,258	-0.09(-0.30%)
Jun 23, 2005	30.33	30.45	30.16	30.21	226,910	-0.12(-0.38%)
Jun 22, 2005	30.29	30.40	30.24	30.33	204,266	+0.07(+0.23%)
Jun 21, 2005	30.48	30.66	30.22	30.26	482,244	-0.26(-0.84%)
Jun 20, 2005	30.32	30.56	30.25	30.51	281,256	+0.09(+0.29%)
Jun 17, 2005	30.29	30.51	30.13	30.42	542,056	+0.32(+1.06%)
Jun 16, 2005	29.53	30.12	29.45	30.10	527,844	+0.57(+1.93%)
Jun 15, 2005	29.87	29.87	29.33	29.53	408,220	-0.18(-0.60%)
Jun 14, 2005	29.68	29.75	29.62	29.71	317,800	-0.01(-0.04%)
Jun 13, 2005	29.71	29.90	29.49	29.72	273,760	+0.07(+0.24%)
Jun 10, 2005	29.60	29.69	29.48	29.65	197,395	+0.05(+0.17%)
Jun 09, 2005	29.31	29.63	29.15	29.60	237,217	+0.20(+0.70%)
Jun 08, 2005	29.64	29.76	29.35	29.40	209,420	-0.13(-0.46%)
Jun 07, 2005	29.67	29.94	29.50	29.53	393,697	-0.08(-0.26%)
Jun 06, 2005	28.98	29.71	28.78	29.61	616,079	+0.75(+2.60%)
Jun 03, 2005	29.10	29.18	28.81	28.86	280,163	-0.19(-0.64%)
Jun 02, 2005	28.77	29.14	28.58	29.05	410,094	+0.32(+1.11%)
Jun 01, 2005	28.60	28.99	28.50	28.73	256,738	+0.16(+0.56%)
May 31, 2005	28.50	28.63	27.85	28.57	521,129	+0.01(+0.05%)
May 27, 2005	28.64	28.64	28.46	28.55	176,000	-0.20(-0.69%)
May 26, 2005	28.85	28.98	28.67	28.75	176,000	+0.00(+0.00%)
May 25, 2005	29.04	29.10	28.71	28.75	197,863	-0.41(-1.41%)
May 24, 2005	29.36	29.36	29.03	29.16	121,654	-0.13(-0.46%)
May 23, 2005	29.39	29.49	29.26	29.30	287,503	-0.01(-0.02%)
May 20, 2005	29.42	29.46	29.16	29.30	381,828	-0.04(-0.13%)
May 19, 2005	29.30	29.35	29.14	29.34	236,280	+0.08(+0.26%)
May 18, 2005	29.05	29.38	29.05	29.26	308,742	+0.26(+0.88%)
May 17, 2005	28.55	29.01	28.37	29.01	300,153	+0.46(+1.62%)
May 16, 2005	28.06	28.57	28.06	28.55	371,053	+0.55(+1.97%)
May 13, 2005	28.29	28.33	27.88	28.00	280,788	-0.23(-0.82%)
May 12, 2005	28.67	28.80	28.19	28.23	213,636	-0.40(-1.39%)
May 11, 2005	28.43	28.70	28.34	28.62	335,134	+0.25(+0.88%)
May 10, 2005	28.40	28.47	28.25	28.37	454,446	-0.01(-0.02%)
May 09, 2005	28.17	28.38	27.95	28.38	259,862	+0.20(+0.73%)
May 06, 2005	28.30	28.30	28.01	28.17	216,603	-0.04(-0.16%)
May 05, 2005	28.34	28.39	28.11	28.22	351,688	-0.07(-0.25%)
May 04, 2005	28.40	28.57	28.11	28.29	648,093	-0.04(-0.14%)
May 03, 2005	28.43	28.78	28.26	28.33	560,952	-0.07(-0.25%)

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.