Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,194	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,025,769	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.15	33.58	3,531,108	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.56	33.59	3,070,173	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,335	-0.47(-1.37%)
Jul 22, 2005	34.22	34.32	33.74	34.16	4,165,747	+0.05(+0.14%)
Jul 21, 2005	35.04	35.04	34.07	34.11	4,095,565	-1.06(-3.02%)
Jul 20, 2005	35.12	35.24	34.80	35.18	5,970,976	+0.39(+1.12%)
Jul 19, 2005	34.79	34.88	34.59	34.79	5,876,789	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.85	4,723,536	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,127	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,422	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,232	-0.28(-0.79%)
Jul 12, 2005	34.61	34.86	34.40	34.75	3,380,408	+0.14(+0.42%)
Jul 11, 2005	35.24	35.25	34.42	34.61	4,703,865	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,640,518	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,184,348	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,207,809	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,004	+1.03(+3.07%)
Jul 01, 2005	33.69	33.82	33.14	33.45	2,654,749	-0.08(-0.25%)
Jun 30, 2005	34.38	34.91	33.27	33.54	3,884,519	+0.14(+0.41%)
Jun 29, 2005	33.72	34.13	33.33	33.40	3,362,571	-0.28(-0.82%)
Jun 28, 2005	33.39	33.81	33.39	33.68	4,520,158	+0.32(+0.97%)
Jun 27, 2005	33.08	33.44	32.85	33.35	3,940,197	+0.10(+0.31%)
Jun 24, 2005	33.35	33.36	32.73	33.25	4,413,801	-0.10(-0.29%)
Jun 23, 2005	33.59	33.83	33.28	33.35	3,985,541	-0.28(-0.84%)
Jun 22, 2005	33.44	33.83	33.44	33.63	5,609,230	+0.22(+0.65%)
Jun 21, 2005	33.59	33.68	33.20	33.41	4,030,217	-0.20(-0.59%)
Jun 20, 2005	33.88	33.88	33.52	33.61	4,351,955	-0.25(-0.73%)
Jun 17, 2005	34.32	34.32	33.65	33.86	4,073,060	-0.29(-0.84%)
Jun 16, 2005	34.86	34.86	33.89	34.14	5,398,351	-0.05(-0.16%)
Jun 15, 2005	34.61	34.61	33.90	34.20	6,938,856	-0.38(-1.11%)
Jun 14, 2005	33.44	35.09	33.41	34.58	10,565,651	+1.18(+3.52%)
Jun 13, 2005	33.83	34.03	33.33	33.41	5,903,795	-0.62(-1.83%)
Jun 10, 2005	32.45	34.16	32.45	34.03	8,910,955	+1.01(+3.07%)
Jun 09, 2005	31.75	33.02	31.56	33.02	9,745,805	+1.25(+3.95%)
Jun 08, 2005	31.67	31.94	31.57	31.76	4,199,588	+0.12(+0.38%)
Jun 07, 2005	31.28	31.78	31.24	31.64	4,634,016	+0.37(+1.17%)
Jun 06, 2005	31.01	31.31	30.87	31.28	2,836,622	+0.23(+0.75%)
Jun 03, 2005	30.86	31.34	30.86	31.04	4,956,754	+0.07(+0.21%)
Jun 02, 2005	30.67	31.07	30.64	30.98	3,435,087	+0.35(+1.16%)
Jun 01, 2005	30.08	30.88	30.08	30.62	6,192,858	+1.42(+4.85%)
May 31, 2005	29.18	29.51	28.96	29.21	3,809,502	+0.01(+0.04%)
May 27, 2005	29.30	29.50	29.16	29.20	1,328,124	-0.06(-0.21%)
May 26, 2005	29.30	29.45	29.04	29.26	2,656,749	-0.03(-0.10%)
May 25, 2005	28.97	29.42	28.86	29.29	2,830,787	+0.29(+1.01%)
May 24, 2005	29.39	29.39	28.96	28.99	3,630,463	-0.52(-1.77%)
May 23, 2005	29.69	29.69	29.32	29.51	2,983,488	+0.03(+0.10%)
May 20, 2005	29.56	29.56	29.13	29.48	2,568,230	-0.15(-0.51%)
May 19, 2005	29.52	29.71	29.29	29.63	2,409,695	+0.08(+0.28%)
May 18, 2005	28.94	29.61	28.91	29.55	3,180,364	+0.67(+2.31%)
May 17, 2005	28.49	28.92	28.49	28.88	3,382,575	+0.24(+0.84%)
May 16, 2005	28.45	28.79	28.25	28.64	3,962,702	+0.10(+0.36%)
May 13, 2005	28.70	28.94	28.15	28.54	8,619,725	-1.07(-3.61%)
May 12, 2005	29.60	30.17	29.48	29.61	5,205,308	-0.17(-0.56%)
May 11, 2005	29.69	29.85	29.30	29.78	4,952,920	+0.79(+2.71%)
May 10, 2005	28.76	29.36	28.67	28.99	3,978,539	+0.17(+0.58%)
May 09, 2005	28.72	29.09	28.67	28.82	2,371,187	+0.11(+0.38%)
May 06, 2005	29.00	29.24	28.67	28.72	4,426,971	-0.13(-0.46%)
May 05, 2005	30.14	30.17	28.69	28.85	12,044,309	-0.74(-2.51%)
May 04, 2005	29.12	29.63	29.12	29.59	5,372,679	+0.71(+2.45%)
May 03, 2005	28.19	28.93	28.18	28.88	6,537,934	+0.64(+2.25%)

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.