Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.48	36.62	35.84	36.01	906,792	-0.42(-1.15%)
Jul 28, 2005	35.74	36.75	35.71	36.43	581,844	+0.78(+2.18%)
Jul 27, 2005	35.75	35.93	35.61	35.66	418,193	-0.03(-0.08%)
Jul 26, 2005	35.68	35.86	35.63	35.69	252,187	-0.03(-0.09%)
Jul 25, 2005	35.72	35.82	35.63	35.72	310,348	-0.10(-0.28%)
Jul 22, 2005	35.81	35.93	35.55	35.82	371,806	+0.12(+0.35%)
Jul 21, 2005	35.81	35.93	35.46	35.70	285,153	-0.11(-0.32%)
Jul 20, 2005	35.24	35.83	35.12	35.81	356,265	+0.57(+1.61%)
Jul 19, 2005	35.01	35.30	34.85	35.24	227,934	+0.17(+0.50%)
Jul 18, 2005	35.10	35.38	34.82	35.07	237,824	-0.03(-0.08%)
Jul 15, 2005	34.99	35.23	34.89	35.10	357,678	-0.06(-0.17%)
Jul 14, 2005	34.80	35.53	34.70	35.16	453,985	+0.42(+1.21%)
Jul 13, 2005	34.42	34.98	34.42	34.74	218,751	+0.23(+0.68%)
Jul 12, 2005	34.74	34.74	34.41	34.51	221,105	-0.27(-0.78%)
Jul 11, 2005	34.53	34.88	34.47	34.78	415,603	+0.34(+0.99%)
Jul 08, 2005	34.10	34.44	33.70	34.44	393,940	+0.28(+0.81%)
Jul 07, 2005	33.74	34.18	33.38	34.16	403,123	+0.21(+0.61%)
Jul 06, 2005	33.49	34.00	33.49	33.95	436,324	+0.42(+1.24%)
Jul 05, 2005	32.84	33.73	32.78	33.54	488,834	+0.48(+1.45%)
Jul 01, 2005	33.20	33.32	32.91	33.06	237,117	-0.19(-0.56%)
Jun 30, 2005	33.47	33.61	33.22	33.24	248,655	-0.16(-0.48%)
Jun 29, 2005	32.59	33.47	32.48	33.41	522,506	+0.86(+2.65%)
Jun 28, 2005	32.36	32.66	32.36	32.54	498,724	+0.23(+0.70%)
Jun 27, 2005	32.53	32.53	32.31	32.32	235,469	-0.23(-0.72%)
Jun 24, 2005	32.88	32.89	32.37	32.55	380,283	-0.35(-1.07%)
Jun 23, 2005	33.57	33.83	32.90	32.90	369,451	-0.86(-2.54%)
Jun 22, 2005	33.76	33.89	33.61	33.76	607,511	+0.11(+0.32%)
Jun 21, 2005	33.66	33.74	33.57	33.66	477,767	+0.00(+0.00%)
Jun 20, 2005	33.29	33.76	33.22	33.66	404,300	+0.28(+0.84%)
Jun 17, 2005	33.25	33.51	32.94	33.38	399,827	+0.22(+0.67%)
Jun 16, 2005	33.46	33.46	33.14	33.16	303,991	-0.47(-1.40%)
Jun 15, 2005	33.71	33.89	33.39	33.63	204,858	+0.03(+0.08%)
Jun 14, 2005	33.65	33.67	33.44	33.60	271,025	-0.05(-0.14%)
Jun 13, 2005	33.39	33.72	33.30	33.65	472,587	+0.15(+0.44%)
Jun 10, 2005	32.75	33.85	32.75	33.50	463,874	+0.68(+2.08%)
Jun 09, 2005	32.53	32.94	32.13	32.82	384,992	+0.37(+1.13%)
Jun 08, 2005	32.66	32.93	32.39	32.45	498,488	-0.17(-0.51%)
Jun 07, 2005	32.91	33.04	32.57	32.62	778,697	-0.27(-0.81%)
Jun 06, 2005	33.27	33.27	32.80	32.88	640,241	-0.47(-1.40%)
Jun 03, 2005	33.72	33.74	33.28	33.35	317,883	-0.35(-1.05%)
Jun 02, 2005	33.88	33.95	33.58	33.70	398,649	-0.22(-0.64%)
Jun 01, 2005	33.93	34.17	33.80	33.92	340,488	+0.06(+0.16%)
May 31, 2005	34.00	34.19	33.68	33.86	493,072	-0.13(-0.39%)
May 27, 2005	34.06	34.12	33.91	34.00	294,572	+0.02(+0.06%)
May 26, 2005	33.44	33.98	33.38	33.97	425,728	+0.53(+1.59%)
May 25, 2005	33.87	33.93	32.83	33.44	521,329	-0.52(-1.54%)
May 24, 2005	34.22	34.22	33.86	33.97	193,555	-0.16(-0.46%)
May 23, 2005	33.87	34.44	33.80	34.12	403,359	+0.19(+0.56%)
May 20, 2005	33.84	34.14	33.67	33.93	522,035	+0.16(+0.47%)
May 19, 2005	33.59	33.86	33.55	33.78	439,856	+0.21(+0.63%)
May 18, 2005	33.11	34.18	32.99	33.56	1,288,017	+0.48(+1.44%)
May 17, 2005	32.88	33.17	32.79	33.09	430,909	+0.21(+0.63%)
May 16, 2005	32.06	32.88	31.98	32.88	414,190	+0.76(+2.37%)
May 13, 2005	32.30	32.36	31.85	32.12	430,673	-0.11(-0.33%)
May 12, 2005	32.66	32.79	31.98	32.23	875,239	-0.34(-1.06%)
May 11, 2005	32.62	32.87	32.33	32.57	732,780	+0.01(+0.03%)
May 10, 2005	32.53	32.80	32.39	32.56	592,676	+0.03(+0.08%)
May 09, 2005	32.19	32.59	32.17	32.53	567,952	+0.45(+1.40%)
May 06, 2005	32.00	32.25	31.79	32.08	579,961	+0.22(+0.69%)
May 05, 2005	31.41	32.39	31.41	31.86	988,500	+0.61(+1.94%)
May 04, 2005	31.11	31.30	31.00	31.26	1,823,710	+0.67(+2.19%)
May 03, 2005	33.34	33.46	30.15	30.59	4,288,133	-2.01(-6.16%)

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.