Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.62	36.77	35.97	36.15	903,292	-0.42(-1.15%)
Jul 28, 2005	35.88	36.89	35.85	36.57	579,598	+0.78(+2.18%)
Jul 27, 2005	35.89	36.07	35.75	35.79	416,579	-0.03(-0.08%)
Jul 26, 2005	35.82	35.99	35.77	35.82	251,214	-0.03(-0.10%)
Jul 25, 2005	35.85	35.96	35.77	35.86	309,150	-0.10(-0.28%)
Jul 22, 2005	35.94	36.07	35.68	35.96	370,370	+0.12(+0.35%)
Jul 21, 2005	35.95	36.07	35.60	35.84	284,052	-0.12(-0.32%)
Jul 20, 2005	35.38	35.97	35.25	35.95	354,889	+0.57(+1.61%)
Jul 19, 2005	35.14	35.43	34.98	35.38	227,054	+0.17(+0.50%)
Jul 18, 2005	35.24	35.51	34.95	35.21	236,906	-0.03(-0.08%)
Jul 15, 2005	35.13	35.37	35.02	35.24	356,297	-0.06(-0.17%)
Jul 14, 2005	34.94	35.67	34.83	35.30	452,232	+0.42(+1.21%)
Jul 13, 2005	34.55	35.11	34.55	34.87	217,906	+0.23(+0.68%)
Jul 12, 2005	34.87	34.87	34.54	34.64	220,252	-0.27(-0.78%)
Jul 11, 2005	34.66	35.01	34.60	34.91	413,999	+0.34(+0.99%)
Jul 08, 2005	34.23	34.58	33.83	34.57	392,419	+0.28(+0.81%)
Jul 07, 2005	33.87	34.32	33.51	34.29	401,567	+0.21(+0.61%)
Jul 06, 2005	33.62	34.13	33.62	34.09	434,640	+0.42(+1.24%)
Jul 05, 2005	32.97	33.86	32.90	33.67	486,947	+0.48(+1.45%)
Jul 01, 2005	33.33	33.45	33.04	33.19	236,202	-0.19(-0.56%)
Jun 30, 2005	33.59	33.74	33.35	33.37	247,695	-0.16(-0.48%)
Jun 29, 2005	32.72	33.59	32.61	33.54	520,489	+0.87(+2.65%)
Jun 28, 2005	32.49	32.78	32.49	32.67	496,798	+0.23(+0.70%)
Jun 27, 2005	32.65	32.65	32.44	32.44	234,560	-0.23(-0.72%)
Jun 24, 2005	33.01	33.02	32.49	32.68	378,815	-0.35(-1.07%)
Jun 23, 2005	33.70	33.96	33.03	33.03	368,025	-0.86(-2.54%)
Jun 22, 2005	33.89	34.03	33.74	33.89	605,165	+0.11(+0.32%)
Jun 21, 2005	33.79	33.87	33.70	33.79	475,923	+0.00(+0.00%)
Jun 20, 2005	33.42	33.89	33.35	33.79	402,740	+0.28(+0.84%)
Jun 17, 2005	33.38	33.64	33.07	33.51	398,283	+0.22(+0.67%)
Jun 16, 2005	33.59	33.59	33.27	33.28	302,817	-0.47(-1.40%)
Jun 15, 2005	33.84	34.02	33.52	33.76	204,067	+0.03(+0.08%)
Jun 14, 2005	33.78	33.80	33.57	33.73	269,979	-0.05(-0.14%)
Jun 13, 2005	33.52	33.85	33.42	33.78	470,762	+0.15(+0.44%)
Jun 10, 2005	32.88	33.98	32.88	33.63	462,084	+0.69(+2.08%)
Jun 09, 2005	32.66	33.07	32.25	32.94	383,506	+0.37(+1.13%)
Jun 08, 2005	32.78	33.06	32.51	32.58	496,564	-0.17(-0.51%)
Jun 07, 2005	33.04	33.17	32.70	32.74	775,691	-0.27(-0.81%)
Jun 06, 2005	33.40	33.40	32.93	33.01	637,769	-0.47(-1.40%)
Jun 03, 2005	33.85	33.87	33.41	33.48	316,656	-0.35(-1.05%)
Jun 02, 2005	34.01	34.08	33.71	33.83	397,110	-0.22(-0.64%)
Jun 01, 2005	34.06	34.30	33.94	34.05	339,174	+0.06(+0.16%)
May 31, 2005	34.13	34.32	33.81	34.00	491,169	-0.13(-0.39%)
May 27, 2005	34.19	34.25	34.04	34.13	293,435	+0.02(+0.06%)
May 26, 2005	33.57	34.11	33.51	34.11	424,085	+0.53(+1.59%)
May 25, 2005	34.00	34.06	32.96	33.57	519,316	-0.52(-1.54%)
May 24, 2005	34.35	34.35	33.99	34.10	192,808	-0.16(-0.46%)
May 23, 2005	34.00	34.57	33.94	34.26	401,801	+0.19(+0.56%)
May 20, 2005	33.97	34.27	33.80	34.06	520,020	+0.16(+0.47%)
May 19, 2005	33.72	33.99	33.68	33.91	438,158	+0.21(+0.63%)
May 18, 2005	33.24	34.32	33.12	33.69	1,283,045	+0.48(+1.44%)
May 17, 2005	33.01	33.30	32.91	33.22	429,245	+0.21(+0.63%)
May 16, 2005	32.19	33.01	32.10	33.01	412,591	+0.76(+2.37%)
May 13, 2005	32.42	32.48	31.97	32.24	429,011	-0.11(-0.33%)
May 12, 2005	32.78	32.91	32.10	32.35	871,861	-0.35(-1.06%)
May 11, 2005	32.74	33.00	32.45	32.70	729,952	+0.01(+0.03%)
May 10, 2005	32.66	32.93	32.52	32.69	590,388	+0.03(+0.08%)
May 09, 2005	32.32	32.72	32.29	32.66	565,759	+0.45(+1.40%)
May 06, 2005	32.12	32.38	31.91	32.21	577,722	+0.22(+0.69%)
May 05, 2005	31.53	32.52	31.53	31.99	984,684	+0.61(+1.94%)
May 04, 2005	31.23	31.42	31.12	31.38	1,816,670	+0.67(+2.19%)
May 03, 2005	33.47	33.59	30.27	30.70	4,271,579	-2.02(-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.