Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.83	38.08	37.48	37.54	3,347,037	+0.61(+1.65%)
Jul 28, 2005	37.04	37.09	36.84	36.93	1,841,541	+0.03(+0.07%)
Jul 27, 2005	37.06	37.06	36.56	36.91	1,558,594	-0.01(-0.01%)
Jul 26, 2005	36.80	36.96	36.31	36.91	1,827,577	+0.15(+0.40%)
Jul 25, 2005	37.12	37.32	36.62	36.77	2,254,018	-0.43(-1.16%)
Jul 22, 2005	37.06	37.54	36.93	37.20	2,813,848	+0.26(+0.69%)
Jul 21, 2005	36.14	37.52	35.95	36.94	4,027,211	+0.74(+2.04%)
Jul 20, 2005	35.99	36.35	35.79	36.20	3,247,454	+0.21(+0.59%)
Jul 19, 2005	36.47	36.64	35.91	35.99	6,484,253	+0.99(+2.81%)
Jul 18, 2005	35.00	35.26	34.86	35.00	1,343,444	+0.02(+0.05%)
Jul 15, 2005	35.30	35.31	34.78	34.99	1,290,897	-0.28(-0.80%)
Jul 14, 2005	35.29	35.38	35.01	35.27	1,271,973	+0.02(+0.06%)
Jul 13, 2005	35.25	35.52	35.11	35.25	1,724,871	-0.01(-0.03%)
Jul 12, 2005	35.50	35.56	35.00	35.26	1,489,327	-0.26(-0.74%)
Jul 11, 2005	35.27	35.52	35.20	35.52	1,596,259	+0.29(+0.82%)
Jul 08, 2005	34.78	35.29	34.56	35.23	1,794,138	+0.56(+1.62%)
Jul 07, 2005	34.28	34.74	34.16	34.67	2,177,953	-0.04(-0.13%)
Jul 06, 2005	35.02	35.26	34.68	34.71	1,974,746	-0.50(-1.41%)
Jul 05, 2005	34.81	35.28	34.78	35.21	1,616,286	+0.44(+1.25%)
Jul 01, 2005	34.64	34.96	34.53	34.77	2,310,423	+0.13(+0.38%)
Jun 30, 2005	35.02	35.22	34.63	34.64	4,066,162	-0.92(-2.59%)
Jun 29, 2005	35.95	35.97	35.45	35.56	1,229,715	-0.45(-1.24%)
Jun 28, 2005	35.48	36.09	35.48	36.01	1,835,845	+0.63(+1.77%)
Jun 27, 2005	34.89	35.49	34.76	35.38	2,442,894	-0.05(-0.15%)
Jun 24, 2005	35.85	35.94	35.18	35.44	2,367,748	-0.50(-1.39%)
Jun 23, 2005	36.81	36.87	35.94	35.94	1,747,838	-0.88(-2.38%)
Jun 22, 2005	36.88	37.11	36.62	36.81	1,191,498	-0.07(-0.18%)
Jun 21, 2005	36.79	37.26	36.79	36.88	2,157,926	+0.23(+0.64%)
Jun 20, 2005	36.73	36.80	36.48	36.65	1,534,893	-0.30(-0.82%)
Jun 17, 2005	37.01	37.30	36.80	36.95	3,489,429	+0.41(+1.12%)
Jun 16, 2005	36.22	36.78	36.19	36.54	1,818,942	+0.43(+1.19%)
Jun 15, 2005	36.14	36.25	35.85	36.11	1,466,728	-0.05(-0.14%)
Jun 14, 2005	35.80	36.17	35.66	36.16	1,853,851	+0.34(+0.94%)
Jun 13, 2005	34.76	36.25	34.73	35.82	3,835,579	+0.91(+2.60%)
Jun 10, 2005	35.13	35.38	34.78	34.92	1,571,455	-0.10(-0.30%)
Jun 09, 2005	35.24	35.34	34.90	35.02	1,850,543	-0.39(-1.11%)
Jun 08, 2005	35.70	35.83	35.29	35.41	1,488,225	-0.19(-0.54%)
Jun 07, 2005	35.37	36.03	35.37	35.60	2,225,907	+0.36(+1.04%)
Jun 06, 2005	34.89	35.33	34.80	35.24	2,230,317	+0.34(+0.98%)
Jun 03, 2005	35.29	35.31	34.75	34.89	1,861,567	-0.42(-1.20%)
Jun 02, 2005	35.31	35.38	35.02	35.32	1,573,109	-0.02(-0.05%)
Jun 01, 2005	34.86	35.36	34.85	35.33	3,032,488	+0.42(+1.20%)
May 31, 2005	34.89	35.12	34.83	34.92	2,347,721	+0.07(+0.20%)
May 27, 2005	34.97	35.06	34.75	34.84	1,131,051	-0.08(-0.22%)
May 26, 2005	34.88	35.21	34.75	34.92	1,973,460	+0.09(+0.27%)
May 25, 2005	35.46	35.46	34.68	34.83	2,413,681	-0.10(-0.28%)
May 24, 2005	35.16	35.16	34.64	34.93	2,049,708	-0.31(-0.88%)
May 23, 2005	35.39	35.54	35.00	35.24	2,146,168	-0.13(-0.35%)
May 20, 2005	35.81	35.81	35.11	35.36	2,670,354	-0.32(-0.88%)
May 19, 2005	35.42	35.82	35.21	35.68	2,813,297	+0.26(+0.72%)
May 18, 2005	35.02	35.52	34.97	35.42	3,031,753	+0.40(+1.15%)
May 17, 2005	34.73	35.09	34.45	35.02	1,839,152	+0.31(+0.89%)
May 16, 2005	34.32	34.87	34.26	34.71	2,187,323	+0.50(+1.45%)
May 13, 2005	34.72	34.89	33.62	34.21	5,221,282	-0.84(-2.39%)
May 12, 2005	35.95	36.03	34.94	35.05	3,470,504	-0.79(-2.22%)
May 11, 2005	35.81	36.09	35.49	35.85	2,917,840	-0.05(-0.15%)
May 10, 2005	36.28	36.55	35.76	35.90	3,339,320	-0.51(-1.41%)
May 09, 2005	36.62	36.71	36.09	36.41	2,757,442	-0.33(-0.90%)
May 06, 2005	36.93	37.21	36.57	36.74	1,715,685	+0.01(+0.03%)
May 05, 2005	36.90	37.11	36.53	36.73	2,057,609	-0.24(-0.66%)
May 04, 2005	36.75	37.15	36.51	36.98	2,447,120	+0.09(+0.25%)
May 03, 2005	37.17	37.33	36.75	36.89	3,059,864	-0.38(-1.01%)

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.