Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.13	35.47	35.08	35.35	8,178,911	+0.55(+1.59%)
Jul 28, 2005	34.74	35.01	34.51	34.79	4,626,091	+0.33(+0.97%)
Jul 27, 2005	34.14	34.61	34.12	34.46	4,854,894	+0.35(+1.01%)
Jul 26, 2005	34.47	34.52	34.11	34.12	4,362,553	-0.24(-0.71%)
Jul 25, 2005	34.61	34.69	34.21	34.36	6,088,933	-0.16(-0.45%)
Jul 22, 2005	34.99	35.14	34.39	34.52	10,322,267	-0.78(-2.22%)
Jul 21, 2005	35.31	35.66	35.15	35.30	10,166,120	-0.63(-1.76%)
Jul 20, 2005	35.67	36.02	35.56	35.94	4,723,603	+0.34(+0.95%)
Jul 19, 2005	35.87	35.96	35.54	35.60	4,794,188	-0.05(-0.14%)
Jul 18, 2005	35.54	35.70	35.30	35.65	3,123,894	+0.09(+0.25%)
Jul 15, 2005	35.52	35.86	35.41	35.56	7,115,838	-0.18(-0.49%)
Jul 14, 2005	35.38	35.77	35.32	35.74	4,744,476	+0.35(+0.99%)
Jul 13, 2005	35.31	35.46	35.19	35.38	4,038,628	-0.04(-0.12%)
Jul 12, 2005	35.53	35.67	35.18	35.43	5,960,510	-0.11(-0.30%)
Jul 11, 2005	35.59	35.60	35.31	35.54	4,098,378	+0.23(+0.66%)
Jul 08, 2005	34.78	35.39	34.64	35.30	5,515,810	+0.65(+1.88%)
Jul 07, 2005	34.36	34.76	34.36	34.65	6,343,070	-0.26(-0.75%)
Jul 06, 2005	34.99	35.23	34.60	34.91	4,633,420	-0.06(-0.16%)
Jul 05, 2005	34.61	35.06	34.53	34.97	3,849,658	+0.19(+0.54%)
Jul 01, 2005	34.97	35.13	34.65	34.78	4,250,382	-0.18(-0.52%)
Jun 30, 2005	35.44	35.45	34.85	34.96	6,692,966	-0.37(-1.05%)
Jun 29, 2005	35.66	35.67	35.32	35.33	4,404,299	-0.23(-0.64%)
Jun 28, 2005	35.65	35.71	35.20	35.56	5,032,232	+0.14(+0.39%)
Jun 27, 2005	35.52	35.76	35.32	35.42	4,163,386	-0.30(-0.83%)
Jun 24, 2005	36.02	36.04	35.71	35.72	4,146,178	-0.38(-1.06%)
Jun 23, 2005	36.53	36.68	36.10	36.10	4,005,487	-0.50(-1.37%)
Jun 22, 2005	36.53	36.72	36.31	36.60	3,845,356	+0.13(+0.34%)
Jun 21, 2005	36.43	36.74	36.38	36.48	3,745,773	+0.04(+0.12%)
Jun 20, 2005	36.53	36.75	36.26	36.43	4,940,297	-0.30(-0.80%)
Jun 17, 2005	36.72	37.02	36.53	36.73	6,037,309	+0.10(+0.27%)
Jun 16, 2005	36.26	36.75	36.14	36.63	5,396,469	+0.63(+1.74%)
Jun 15, 2005	36.35	36.37	35.66	36.00	3,470,922	-0.18(-0.50%)
Jun 14, 2005	35.91	36.40	35.84	36.18	3,979,197	+0.22(+0.61%)
Jun 13, 2005	35.78	36.17	35.46	35.96	3,746,888	+0.19(+0.54%)
Jun 10, 2005	36.01	36.15	35.61	35.77	3,696,220	-0.05(-0.14%)
Jun 09, 2005	36.08	36.24	35.74	35.82	5,166,072	-0.19(-0.52%)
Jun 08, 2005	36.40	36.43	35.84	36.01	5,712,427	-0.18(-0.49%)
Jun 07, 2005	36.48	36.99	36.18	36.18	5,215,307	-0.03(-0.07%)
Jun 06, 2005	36.24	36.55	36.07	36.21	3,499,602	+0.03(+0.07%)
Jun 03, 2005	36.48	36.62	36.18	36.18	5,353,289	-0.34(-0.93%)
Jun 02, 2005	36.53	36.62	36.40	36.52	2,778,777	-0.16(-0.44%)
Jun 01, 2005	36.59	36.88	36.40	36.68	5,119,866	+0.09(+0.26%)
May 31, 2005	37.07	37.17	36.57	36.59	6,332,713	-0.47(-1.27%)
May 27, 2005	37.02	37.19	36.75	37.06	3,713,906	-0.03(-0.08%)
May 26, 2005	36.89	37.32	36.86	37.09	4,176,133	+0.25(+0.68%)
May 25, 2005	36.87	37.06	36.60	36.84	4,847,883	+0.05(+0.14%)
May 24, 2005	36.43	37.21	36.43	36.79	4,339,450	-0.06(-0.17%)
May 23, 2005	36.83	37.33	36.62	36.85	4,689,824	-0.11(-0.31%)
May 20, 2005	37.59	37.59	36.78	36.97	8,063,713	-0.65(-1.74%)
May 19, 2005	38.04	38.18	37.41	37.62	6,246,992	-0.26(-0.70%)
May 18, 2005	37.66	38.12	37.61	37.88	8,622,337	+0.50(+1.34%)
May 17, 2005	37.30	37.42	36.96	37.38	2,960,896	+0.10(+0.27%)
May 16, 2005	36.99	37.47	36.90	37.28	3,205,313	+0.40(+1.09%)
May 13, 2005	36.80	37.17	36.53	36.88	4,786,540	-0.27(-0.73%)
May 12, 2005	37.26	37.47	36.90	37.15	4,250,701	+0.28(+0.75%)
May 11, 2005	36.66	37.02	36.55	36.87	4,231,422	-0.24(-0.64%)
May 10, 2005	37.29	37.43	37.08	37.11	5,354,405	-0.40(-1.05%)
May 09, 2005	37.71	37.71	37.31	37.51	5,889,925	-0.26(-0.70%)
May 06, 2005	38.01	38.27	37.75	37.77	7,574,878	-0.16(-0.43%)
May 05, 2005	37.72	38.06	37.52	37.93	5,507,206	+0.11(+0.30%)
May 04, 2005	37.64	37.95	37.35	37.82	9,230,832	+0.32(+0.85%)
May 03, 2005	37.03	37.64	36.98	37.50	9,084,882	+0.53(+1.43%)

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.