Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.50	37.50	37.10	37.50	286	+1.50(+4.17%)
Jul 28, 2005	36.00	36.50	36.00	36.00	471	-0.50(-1.37%)
Jul 27, 2005	36.50	36.50	36.25	36.50	784	+0.00(+0.00%)
Jul 26, 2005	36.50	36.50	36.25	36.50	784	+1.05(+2.96%)
Jul 25, 2005	35.45	35.75	35.40	35.45	1,835	+0.00(+0.00%)
Jul 22, 2005	35.45	35.75	35.40	35.45	1,835	+0.30(+0.85%)
Jul 21, 2005	35.15	35.30	35.00	35.15	24,111	+0.00(+0.00%)
Jul 20, 2005	35.15	35.30	35.00	35.15	24,111	+0.10(+0.29%)
Jul 19, 2005	35.05	35.50	35.00	35.05	4,713	-0.25(-0.71%)
Jul 18, 2005	35.30	35.30	35.30	35.30	0	+0.00(+0.00%)
Jul 15, 2005	35.30	35.30	35.30	35.30	1,732	-0.05(-0.14%)
Jul 14, 2005	35.35	35.80	35.35	35.35	2,713	+0.00(+0.00%)
Jul 13, 2005	35.35	35.80	35.35	35.35	2,713	-0.35(-0.98%)
Jul 12, 2005	35.70	35.70	35.25	35.70	960	+0.40(+1.13%)
Jul 11, 2005	35.30	35.55	35.15	35.30	2,278	+0.00(+0.00%)
Jul 08, 2005	35.30	35.55	35.15	35.30	2,278	+0.45(+1.29%)
Jul 07, 2005	34.85	35.30	34.85	34.85	3,919	+0.35(+1.01%)
Jul 06, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 05, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jul 01, 2005	34.50	34.50	34.50	34.50	0	+0.00(+0.00%)
Jun 30, 2005	34.50	34.50	34.10	34.50	428	+0.35(+1.02%)
Jun 29, 2005	34.15	34.60	34.15	34.15	817	+0.00(+0.00%)
Jun 28, 2005	34.15	34.60	34.15	34.15	817	+0.20(+0.59%)
Jun 27, 2005	33.95	34.45	33.95	33.95	4,737	-0.40(-1.16%)
Jun 24, 2005	34.35	34.40	34.35	34.35	6,232	+0.00(+0.00%)
Jun 23, 2005	34.35	34.40	34.35	34.35	6,232	-0.40(-1.15%)
Jun 22, 2005	34.75	34.90	34.50	34.75	6,472	+0.00(+0.00%)
Jun 21, 2005	34.75	34.90	34.50	34.75	6,472	+0.50(+1.46%)
Jun 20, 2005	34.25	34.70	34.25	34.25	528	+0.00(+0.00%)
Jun 17, 2005	34.25	34.70	34.25	34.25	528	+0.70(+2.09%)
Jun 16, 2005	33.55	34.00	33.55	33.55	3,186	-0.15(-0.45%)
Jun 15, 2005	33.70	33.70	33.50	33.70	4,204	-0.25(-0.74%)
Jun 14, 2005	33.95	33.95	33.50	33.95	7,838	+0.00(+0.00%)
Jun 13, 2005	33.95	33.95	33.50	33.95	7,838	-0.15(-0.44%)
Jun 10, 2005	34.10	34.25	34.00	34.10	3,126	-0.05(-0.15%)
Jun 09, 2005	34.15	34.70	34.15	34.15	7,212	+0.00(+0.00%)
Jun 08, 2005	34.15	34.70	34.15	34.15	7,212	+0.70(+2.09%)
Jun 07, 2005	33.45	33.75	33.40	33.45	3,643	+1.15(+3.56%)
Jun 06, 2005	32.30	32.46	32.10	32.30	20,045	+0.00(+0.00%)
Jun 03, 2005	32.30	32.46	32.10	32.30	20,045	+0.35(+1.10%)
Jun 02, 2005	31.95	32.15	31.80	31.95	2,548	+0.30(+0.95%)
Jun 01, 2005	31.65	32.05	31.50	31.65	4,767	+0.00(+0.00%)
May 31, 2005	31.65	32.05	31.50	31.65	4,767	+0.75(+2.43%)
May 27, 2005	30.90	31.35	30.90	30.90	3,445	+0.50(+1.64%)
May 26, 2005	30.40	30.90	30.40	30.40	4,844	+0.00(+0.00%)
May 25, 2005	30.40	30.90	30.40	30.40	4,844	-1.65(-5.15%)
May 24, 2005	32.05	32.05	32.05	32.05	0	+0.10(+0.31%)
May 23, 2005	31.95	31.95	31.80	31.95	2,177	+0.00(+0.00%)
May 20, 2005	31.95	31.95	31.80	31.95	2,177	+1.10(+3.57%)
May 19, 2005	30.85	30.85	30.50	30.85	1,993	+0.10(+0.33%)
May 17, 2005	30.75	30.75	30.30	30.75	8,624	-0.80(-2.54%)
May 16, 2005	31.55	31.70	31.25	31.55	126,024	+0.00(+0.00%)
May 13, 2005	31.55	31.70	31.25	31.55	126,024	-1.15(-3.52%)
May 12, 2005	32.70	32.70	32.45	32.70	9,730	+0.00(+0.00%)
May 11, 2005	32.70	32.70	32.45	32.70	9,730	+0.20(+0.62%)
May 10, 2005	32.50	32.80	32.50	32.50	1,889	-0.50(-1.52%)
May 09, 2005	33.00	33.45	33.00	33.00	1,766	+0.25(+0.76%)
May 06, 2005	32.75	33.00	32.75	32.75	2,830	+0.00(+0.00%)
May 05, 2005	32.75	33.00	32.75	32.75	2,830	-0.15(-0.46%)
May 04, 2005	32.90	32.90	32.90	32.90	1,248	+0.00(+0.00%)
May 03, 2005	32.90	32.90	32.90	32.90	1,248	+0.65(+2.02%)

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.