Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.42	35.56	34.79	34.97	933,916	-0.41(-1.15%)
Jul 28, 2005	34.70	35.68	34.67	35.38	599,248	+0.75(+2.18%)
Jul 27, 2005	34.71	34.88	34.58	34.62	430,702	-0.03(-0.08%)
Jul 26, 2005	34.65	34.81	34.60	34.65	259,731	-0.03(-0.10%)
Jul 25, 2005	34.68	34.78	34.60	34.68	319,631	-0.10(-0.28%)
Jul 22, 2005	34.77	34.88	34.51	34.78	382,927	+0.12(+0.35%)
Jul 21, 2005	34.77	34.88	34.43	34.66	293,682	-0.11(-0.32%)
Jul 20, 2005	34.22	34.79	34.10	34.77	366,921	+0.55(+1.61%)
Jul 19, 2005	33.99	34.27	33.84	34.22	234,752	+0.17(+0.50%)
Jul 18, 2005	34.08	34.35	33.81	34.05	244,937	-0.03(-0.08%)
Jul 15, 2005	33.97	34.21	33.87	34.08	368,376	-0.06(-0.17%)
Jul 14, 2005	33.79	34.50	33.69	34.14	467,564	+0.41(+1.21%)
Jul 13, 2005	33.42	33.96	33.42	33.73	225,294	+0.23(+0.68%)
Jul 12, 2005	33.73	33.73	33.41	33.50	227,719	-0.26(-0.78%)
Jul 11, 2005	33.52	33.86	33.47	33.77	428,034	+0.33(+0.99%)
Jul 08, 2005	33.11	33.44	32.72	33.44	405,723	+0.27(+0.81%)
Jul 07, 2005	32.76	33.19	32.41	33.17	415,181	+0.20(+0.61%)
Jul 06, 2005	32.52	33.01	32.52	32.97	449,375	+0.40(+1.24%)
Jul 05, 2005	31.89	32.75	31.83	32.56	503,456	+0.47(+1.45%)
Jul 01, 2005	32.24	32.35	31.95	32.10	244,210	-0.18(-0.56%)
Jun 30, 2005	32.49	32.64	32.25	32.28	256,093	-0.16(-0.48%)
Jun 29, 2005	31.65	32.49	31.54	32.44	538,135	+0.84(+2.65%)
Jun 28, 2005	31.42	31.71	31.42	31.60	513,641	+0.22(+0.70%)
Jun 27, 2005	31.58	31.58	31.38	31.38	242,512	-0.23(-0.72%)
Jun 24, 2005	31.93	31.94	31.43	31.61	391,657	-0.34(-1.07%)
Jun 23, 2005	32.60	32.85	31.94	31.95	380,502	-0.83(-2.54%)
Jun 22, 2005	32.78	32.91	32.63	32.78	625,682	+0.10(+0.32%)
Jun 21, 2005	32.68	32.76	32.60	32.68	492,058	+0.00(+0.00%)
Jun 20, 2005	32.32	32.78	32.25	32.68	416,394	+0.27(+0.84%)
Jun 17, 2005	32.29	32.53	31.99	32.41	411,786	+0.21(+0.67%)
Jun 16, 2005	32.48	32.48	32.18	32.19	313,083	-0.46(-1.40%)
Jun 15, 2005	32.73	32.91	32.42	32.65	210,985	+0.02(+0.08%)
Jun 14, 2005	32.67	32.69	32.47	32.63	279,132	-0.05(-0.14%)
Jun 13, 2005	32.42	32.74	32.33	32.67	486,722	+0.14(+0.44%)
Jun 10, 2005	31.80	32.86	31.80	32.53	477,749	+0.66(+2.08%)
Jun 09, 2005	31.59	31.98	31.19	31.86	396,508	+0.35(+1.13%)
Jun 08, 2005	31.71	31.98	31.45	31.51	513,399	-0.16(-0.51%)
Jun 07, 2005	31.96	32.08	31.63	31.67	801,989	-0.26(-0.81%)
Jun 06, 2005	32.31	32.31	31.85	31.93	659,391	-0.45(-1.40%)
Jun 03, 2005	32.74	32.76	32.32	32.38	327,392	-0.34(-1.05%)
Jun 02, 2005	32.90	32.96	32.61	32.72	410,573	-0.21(-0.64%)
Jun 01, 2005	32.95	33.17	32.82	32.93	350,673	+0.05(+0.16%)
May 31, 2005	33.01	33.19	32.70	32.88	507,821	-0.13(-0.39%)
May 27, 2005	33.07	33.13	32.92	33.01	303,383	+0.02(+0.06%)
May 26, 2005	32.47	32.99	32.41	32.99	438,462	+0.52(+1.59%)
May 25, 2005	32.88	32.95	31.87	32.47	536,922	-0.51(-1.54%)
May 24, 2005	33.23	33.23	32.87	32.98	199,345	-0.15(-0.46%)
May 23, 2005	32.88	33.44	32.82	33.13	415,424	+0.19(+0.56%)
May 20, 2005	32.86	33.14	32.69	32.95	537,650	+0.15(+0.47%)
May 19, 2005	32.62	32.87	32.57	32.79	453,013	+0.21(+0.63%)
May 18, 2005	32.15	33.19	32.04	32.59	1,326,544	+0.46(+1.44%)
May 17, 2005	31.92	32.20	31.83	32.13	443,798	+0.20(+0.63%)
May 16, 2005	31.13	31.92	31.05	31.92	426,579	+0.74(+2.37%)
May 13, 2005	31.36	31.42	30.93	31.19	443,555	-0.10(-0.33%)
May 12, 2005	31.71	31.83	31.05	31.29	901,419	-0.33(-1.06%)
May 11, 2005	31.67	31.92	31.39	31.62	754,699	+0.01(+0.03%)
May 10, 2005	31.59	31.85	31.45	31.61	610,404	+0.02(+0.08%)
May 09, 2005	31.26	31.64	31.23	31.59	584,940	+0.44(+1.40%)
May 06, 2005	31.07	31.32	30.87	31.15	597,308	+0.21(+0.69%)
May 05, 2005	30.49	31.45	30.49	30.94	1,018,067	+0.59(+1.94%)
May 04, 2005	30.20	30.39	30.10	30.35	1,878,260	+0.65(+2.19%)
May 03, 2005	32.37	32.48	29.28	29.70	4,416,397	-1.95(-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.