Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.72	37.42	35.72	37.07	1,260,000	+0.76(+2.09%)
Jul 28, 2005	34.25	36.48	34.25	36.31	3,353,900	+3.84(+11.83%)
Jul 27, 2005	32.09	32.47	31.65	32.47	777,100	+0.80(+2.53%)
Jul 26, 2005	31.11	31.90	30.96	31.67	1,401,600	+0.56(+1.80%)
Jul 25, 2005	31.58	31.70	30.91	31.11	542,400	-0.47(-1.49%)
Jul 22, 2005	31.83	31.86	31.30	31.58	447,400	-0.12(-0.38%)
Jul 21, 2005	32.01	32.05	31.47	31.70	698,400	-0.20(-0.63%)
Jul 20, 2005	31.66	32.02	31.41	31.90	1,020,400	-0.40(-1.24%)
Jul 19, 2005	32.35	32.42	32.15	32.30	622,800	+0.06(+0.19%)
Jul 18, 2005	32.58	32.58	32.12	32.24	495,100	-0.34(-1.04%)
Jul 15, 2005	32.63	32.70	32.14	32.58	411,900	-0.05(-0.15%)
Jul 14, 2005	32.90	33.14	32.35	32.63	578,700	+0.32(+0.99%)
Jul 13, 2005	32.95	33.00	32.16	32.31	924,500	-0.66(-2.00%)
Jul 12, 2005	33.10	33.37	32.84	32.97	440,400	-0.05(-0.15%)
Jul 11, 2005	32.50	33.15	32.45	33.02	621,000	+0.85(+2.64%)
Jul 08, 2005	31.90	32.21	31.65	32.17	438,000	+0.37(+1.16%)
Jul 07, 2005	31.21	32.15	31.01	31.80	693,400	+0.60(+1.92%)
Jul 06, 2005	31.70	31.77	31.20	31.20	744,100	-0.39(-1.23%)
Jul 05, 2005	31.71	31.90	31.30	31.59	437,100	-0.12(-0.38%)
Jul 01, 2005	31.30	31.71	31.20	31.71	703,700	+0.50(+1.60%)
Jun 30, 2005	31.41	31.77	31.21	31.21	402,700	-0.09(-0.29%)
Jun 29, 2005	31.42	31.44	31.05	31.30	481,600	+0.02(+0.06%)
Jun 28, 2005	31.06	31.30	30.88	31.28	464,100	+0.40(+1.30%)
Jun 27, 2005	31.23	31.25	30.56	30.88	624,500	-0.21(-0.68%)
Jun 24, 2005	32.03	32.09	30.89	31.09	665,100	-1.04(-3.24%)
Jun 23, 2005	32.75	32.75	31.99	32.13	722,600	-0.42(-1.29%)
Jun 22, 2005	32.17	32.94	32.17	32.55	921,100	+0.63(+1.97%)
Jun 21, 2005	32.00	32.45	31.87	31.92	938,400	+0.07(+0.22%)
Jun 20, 2005	32.26	32.26	31.67	31.85	863,000	-0.61(-1.88%)
Jun 17, 2005	32.60	32.60	32.07	32.46	809,200	+0.12(+0.37%)
Jun 16, 2005	32.67	32.87	32.23	32.34	670,400	-0.23(-0.71%)
Jun 15, 2005	32.45	32.63	32.14	32.57	827,000	+0.27(+0.84%)
Jun 14, 2005	32.05	32.73	32.00	32.30	1,013,400	+0.33(+1.03%)
Jun 13, 2005	31.60	32.01	31.51	31.97	687,000	+0.37(+1.17%)
Jun 10, 2005	31.86	32.51	31.30	31.60	3,138,300	+3.35(+11.86%)
Jun 09, 2005	28.70	28.76	27.70	28.25	1,134,900	+0.04(+0.14%)
Jun 08, 2005	28.55	28.68	28.10	28.21	694,900	-0.33(-1.16%)
Jun 07, 2005	29.20	29.37	28.50	28.54	741,400	-0.56(-1.92%)
Jun 06, 2005	28.83	29.27	28.52	29.10	858,200	+0.27(+0.94%)
Jun 03, 2005	29.53	29.57	28.83	28.83	1,837,400	-0.87(-2.93%)
Jun 02, 2005	29.56	29.87	29.42	29.70	524,800	+0.28(+0.95%)
Jun 01, 2005	28.85	29.59	28.80	29.42	477,300	+0.68(+2.37%)
May 31, 2005	29.02	29.05	28.71	28.74	371,700	-0.37(-1.27%)
May 27, 2005	29.01	29.16	28.47	29.11	528,100	+0.00(+0.00%)
May 26, 2005	29.04	29.29	28.84	29.11	1,343,400	+0.15(+0.52%)
May 25, 2005	30.24	30.24	28.59	28.96	1,094,400	-1.29(-4.26%)
May 24, 2005	30.70	30.70	30.19	30.25	483,100	-0.42(-1.37%)
May 23, 2005	29.97	30.76	29.97	30.67	700,400	+0.70(+2.34%)
May 20, 2005	29.97	30.04	29.80	29.97	305,500	+0.00(+0.00%)
May 19, 2005	29.40	30.04	29.40	29.97	441,100	+0.57(+1.94%)
May 18, 2005	29.30	29.45	29.07	29.40	1,700,400	+0.20(+0.68%)
May 17, 2005	29.02	29.34	28.90	29.20	715,900	-0.07(-0.24%)
May 16, 2005	29.15	29.44	29.10	29.27	1,098,600	+0.03(+0.10%)
May 13, 2005	29.37	29.68	29.00	29.24	1,474,400	-0.13(-0.44%)
May 12, 2005	29.24	29.65	29.20	29.37	801,300	+0.22(+0.75%)
May 11, 2005	29.05	29.24	28.95	29.15	899,600	+0.22(+0.76%)
May 10, 2005	29.28	29.28	28.81	28.93	1,085,300	-0.45(-1.53%)
May 09, 2005	29.40	29.53	28.98	29.38	481,600	+0.18(+0.62%)
May 06, 2005	29.15	29.33	28.65	29.20	580,400	+0.30(+1.04%)
May 05, 2005	28.63	29.12	28.40	28.90	725,500	+0.27(+0.94%)
May 04, 2005	28.58	28.83	28.49	28.63	892,700	+0.13(+0.46%)
May 03, 2005	28.30	28.68	28.30	28.50	705,300	+0.20(+0.71%)

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.