Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.97	35.28	34.56	34.71	822,200	-0.39(-1.11%)
Jul 28, 2005	34.62	35.12	34.20	35.10	1,116,500	+0.98(+2.87%)
Jul 27, 2005	33.70	34.35	33.26	34.12	2,354,400	+0.88(+2.65%)
Jul 26, 2005	34.31	34.32	33.17	33.24	2,477,400	-1.06(-3.09%)
Jul 25, 2005	34.69	34.69	34.28	34.30	609,200	-0.45(-1.29%)
Jul 22, 2005	34.62	34.75	34.23	34.75	617,000	+0.01(+0.03%)
Jul 21, 2005	34.88	35.01	34.40	34.74	1,002,100	-0.27(-0.77%)
Jul 20, 2005	34.46	35.10	34.30	35.01	808,400	+0.35(+1.01%)
Jul 19, 2005	34.53	34.77	34.07	34.66	1,202,100	+0.26(+0.76%)
Jul 18, 2005	34.19	34.63	34.00	34.40	882,500	+0.21(+0.61%)
Jul 15, 2005	34.57	34.63	34.16	34.19	706,200	-0.38(-1.10%)
Jul 14, 2005	34.70	35.25	34.55	34.57	832,800	+0.06(+0.17%)
Jul 13, 2005	34.48	34.87	34.43	34.51	1,659,500	-0.10(-0.29%)
Jul 12, 2005	36.50	36.81	34.39	34.61	6,141,900	-2.05(-5.59%)
Jul 11, 2005	35.75	36.76	35.65	36.66	1,067,200	+1.08(+3.04%)
Jul 08, 2005	35.40	35.89	34.87	35.58	1,346,700	+0.13(+0.37%)
Jul 07, 2005	34.64	35.45	34.57	35.45	923,300	+0.31(+0.88%)
Jul 06, 2005	35.57	35.73	35.13	35.14	1,193,600	-0.49(-1.38%)
Jul 05, 2005	34.82	35.72	34.73	35.63	592,000	+0.64(+1.83%)
Jul 01, 2005	35.01	35.30	34.35	34.99	1,278,800	-0.13(-0.37%)
Jun 30, 2005	36.46	36.46	34.80	35.12	4,247,100	-1.33(-3.65%)
Jun 29, 2005	36.57	36.70	36.38	36.45	781,100	-0.18(-0.49%)
Jun 28, 2005	36.38	36.93	36.20	36.63	907,600	+0.51(+1.41%)
Jun 27, 2005	36.15	36.22	36.02	36.12	1,239,600	+0.03(+0.08%)
Jun 24, 2005	36.30	36.67	36.01	36.09	1,886,000	-0.27(-0.74%)
Jun 23, 2005	36.54	36.93	36.35	36.36	1,125,500	-0.36(-0.98%)
Jun 22, 2005	37.09	37.24	36.29	36.72	958,400	-0.02(-0.05%)
Jun 21, 2005	36.92	36.95	36.29	36.74	583,200	-0.16(-0.43%)
Jun 20, 2005	36.79	36.99	36.29	36.90	576,700	-0.14(-0.38%)
Jun 17, 2005	37.83	37.83	36.86	37.04	1,145,100	-0.54(-1.44%)
Jun 16, 2005	36.93	37.58	36.89	37.58	793,000	+0.64(+1.73%)
Jun 15, 2005	36.00	36.95	35.83	36.94	1,103,300	+1.00(+2.78%)
Jun 14, 2005	36.42	36.49	35.84	35.94	932,300	-0.49(-1.35%)
Jun 13, 2005	36.00	36.62	36.00	36.43	698,000	+0.24(+0.66%)
Jun 10, 2005	36.40	36.50	35.80	36.19	1,040,100	-0.35(-0.96%)
Jun 09, 2005	36.46	36.65	36.34	36.54	1,033,800	-0.13(-0.35%)
Jun 08, 2005	36.83	36.97	36.54	36.67	596,300	-0.05(-0.14%)
Jun 07, 2005	36.87	37.45	36.72	36.72	1,212,400	-0.05(-0.14%)
Jun 06, 2005	36.44	36.83	36.13	36.77	507,600	+0.29(+0.79%)
Jun 03, 2005	36.90	36.94	36.40	36.48	874,100	-0.44(-1.19%)
Jun 02, 2005	37.15	37.38	36.69	36.92	1,107,100	-0.23(-0.62%)
Jun 01, 2005	36.55	37.25	36.48	37.15	1,048,100	+0.52(+1.42%)
May 31, 2005	36.98	36.98	36.39	36.63	1,024,400	-0.34(-0.92%)
May 27, 2005	37.00	37.15	36.83	36.97	723,100	-0.03(-0.08%)
May 26, 2005	36.98	37.37	36.90	37.00	876,600	+0.10(+0.27%)
May 25, 2005	37.03	37.13	36.67	36.90	959,800	-0.28(-0.75%)
May 24, 2005	37.14	37.31	37.00	37.18	1,469,300	+0.05(+0.13%)
May 23, 2005	37.23	37.29	36.95	37.13	1,388,100	+0.03(+0.08%)
May 20, 2005	37.29	37.29	36.91	37.10	710,800	-0.19(-0.51%)
May 19, 2005	37.81	37.83	36.96	37.29	1,502,400	-0.63(-1.66%)
May 18, 2005	36.65	38.11	36.65	37.92	1,499,100	+1.39(+3.81%)
May 17, 2005	37.01	37.11	36.22	36.53	1,701,100	-0.68(-1.83%)
May 16, 2005	37.24	37.24	36.81	37.21	1,237,800	+0.01(+0.03%)
May 13, 2005	36.50	37.42	36.40	37.20	2,197,400	+0.70(+1.92%)
May 12, 2005	36.07	36.94	36.07	36.50	2,076,900	+0.68(+1.90%)
May 11, 2005	35.01	35.84	34.89	35.82	1,858,200	+1.34(+3.89%)
May 10, 2005	34.70	35.11	34.42	34.48	1,378,000	-0.57(-1.63%)
May 09, 2005	34.20	35.05	34.20	35.05	1,561,600	+0.65(+1.89%)
May 06, 2005	33.84	34.43	33.59	34.40	1,077,100	+0.81(+2.41%)
May 05, 2005	32.96	33.63	32.79	33.59	988,400	+0.52(+1.57%)
May 04, 2005	33.50	33.51	32.96	33.07	1,827,600	-0.44(-1.31%)
May 03, 2005	33.21	33.70	32.95	33.51	1,233,800	+0.03(+0.09%)

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.