Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,622	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,026,449	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.14	33.58	3,531,586	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.55	33.59	3,070,589	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,645	-0.47(-1.37%)
Jul 22, 2005	34.22	34.31	33.73	34.16	4,166,311	+0.05(+0.14%)
Jul 21, 2005	35.03	35.03	34.07	34.11	4,096,119	-1.06(-3.02%)
Jul 20, 2005	35.12	35.23	34.79	35.17	5,971,785	+0.39(+1.12%)
Jul 19, 2005	34.78	34.88	34.59	34.78	5,877,585	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.84	4,724,175	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,515	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,991	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,580	-0.28(-0.79%)
Jul 12, 2005	34.60	34.86	34.39	34.75	3,380,866	+0.14(+0.42%)
Jul 11, 2005	35.23	35.25	34.42	34.60	4,704,502	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,641,146	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,185,592	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,208,514	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,726	+1.03(+3.07%)

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.