Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.05	30.23	29.67	29.77	598,463	-0.15(-0.49%)
Jul 28, 2005	29.84	30.05	29.70	29.92	719,472	+0.18(+0.61%)
Jul 27, 2005	29.90	30.02	29.52	29.74	834,707	-0.39(-1.29%)
Jul 26, 2005	30.27	30.36	30.01	30.13	476,761	-0.64(-2.08%)
Jul 25, 2005	31.13	31.17	30.70	30.77	331,042	-0.40(-1.28%)
Jul 22, 2005	31.19	31.40	31.05	31.17	660,699	+0.00(+0.00%)
Jul 21, 2005	30.70	31.30	30.55	31.17	1,344,954	+0.31(+1.01%)
Jul 20, 2005	30.92	31.07	30.68	30.86	666,126	+0.05(+0.17%)
Jul 19, 2005	30.40	30.89	30.18	30.81	600,657	+0.03(+0.11%)
Jul 18, 2005	30.91	31.01	30.62	30.77	461,404	-0.14(-0.45%)
Jul 15, 2005	31.05	31.31	30.72	30.91	877,545	-0.30(-0.97%)
Jul 14, 2005	31.68	31.93	31.16	31.21	602,389	-0.55(-1.72%)
Jul 13, 2005	31.59	31.78	31.56	31.76	296,633	+0.10(+0.30%)
Jul 12, 2005	31.81	31.99	31.23	31.66	536,111	+0.24(+0.77%)
Jul 11, 2005	30.93	31.49	30.82	31.42	562,553	+0.69(+2.25%)
Jul 08, 2005	30.61	30.92	30.55	30.73	397,897	-0.03(-0.08%)
Jul 07, 2005	31.45	31.59	30.44	30.75	901,101	-0.14(-0.45%)
Jul 06, 2005	30.84	31.38	30.84	30.89	534,032	+0.10(+0.34%)
Jul 05, 2005	30.93	31.03	30.70	30.79	489,578	-0.47(-1.50%)
Jul 01, 2005	30.83	31.54	30.23	31.26	713,352	+0.31(+1.01%)
Jun 30, 2005	31.59	31.64	30.75	30.94	723,859	-0.68(-2.16%)
Jun 29, 2005	30.44	31.70	30.44	31.63	751,225	+1.18(+3.87%)
Jun 28, 2005	30.87	30.89	30.26	30.45	550,313	-0.42(-1.35%)
Jun 27, 2005	30.49	31.06	30.45	30.87	695,686	+0.06(+0.20%)
Jun 24, 2005	30.36	30.87	30.27	30.81	696,032	+0.75(+2.51%)
Jun 23, 2005	29.71	30.48	29.71	30.05	769,815	+0.44(+1.49%)
Jun 22, 2005	29.32	29.67	29.18	29.61	981,350	-0.47(-1.55%)
Jun 21, 2005	29.88	30.39	29.71	30.08	835,631	-0.23(-0.77%)
Jun 20, 2005	31.03	31.03	30.23	30.31	769,007	-0.72(-2.32%)
Jun 17, 2005	31.18	31.18	30.68	31.03	809,420	+0.03(+0.08%)
Jun 16, 2005	30.74	31.20	30.53	31.00	678,712	+0.87(+2.87%)
Jun 15, 2005	29.84	30.27	29.55	30.14	715,892	+0.43(+1.46%)
Jun 14, 2005	30.05	30.16	29.52	29.71	641,070	-0.61(-2.00%)
Jun 13, 2005	30.10	30.38	29.81	30.31	659,083	+0.30(+1.01%)
Jun 10, 2005	28.74	30.22	28.55	30.01	814,732	+1.11(+3.84%)
Jun 09, 2005	28.50	29.00	28.27	28.90	411,176	+0.25(+0.88%)
Jun 08, 2005	29.10	29.20	28.49	28.65	690,028	-0.48(-1.64%)
Jun 07, 2005	29.69	29.74	29.13	29.13	720,973	-0.26(-0.88%)
Jun 06, 2005	30.01	30.14	29.39	29.39	774,087	-0.43(-1.45%)
Jun 03, 2005	29.75	30.50	29.74	29.82	783,440	+0.15(+0.50%)
Jun 02, 2005	30.37	30.85	29.54	29.67	1,145,543	-0.42(-1.38%)
Jun 01, 2005	29.71	30.25	29.71	30.09	1,094,854	+0.35(+1.16%)
May 31, 2005	28.93	29.78	28.72	29.74	1,299,576	+0.47(+1.60%)
May 27, 2005	28.16	29.32	28.16	29.27	917,497	+1.19(+4.22%)
May 26, 2005	28.43	28.57	28.09	28.09	464,868	-0.35(-1.22%)
May 25, 2005	27.95	28.43	27.80	28.43	1,060,675	+0.68(+2.43%)
May 24, 2005	27.64	27.82	27.39	27.76	843,136	+0.08(+0.28%)
May 23, 2005	27.58	27.84	27.45	27.68	714,738	+0.10(+0.35%)
May 20, 2005	27.58	27.63	27.29	27.58	378,961	-0.23(-0.81%)
May 19, 2005	28.06	28.06	27.58	27.81	741,410	-0.60(-2.10%)
May 18, 2005	28.12	28.57	28.07	28.41	844,407	+0.52(+1.86%)
May 17, 2005	27.19	28.01	27.18	27.89	614,051	+0.89(+3.30%)
May 16, 2005	26.80	27.06	26.70	26.99	591,881	+0.15(+0.55%)
May 13, 2005	26.83	27.01	26.42	26.85	747,646	+0.34(+1.27%)
May 12, 2005	27.37	27.55	26.41	26.51	960,566	-0.85(-3.10%)
May 11, 2005	27.45	27.58	27.29	27.36	435,424	-0.10(-0.35%)
May 10, 2005	28.13	28.29	27.37	27.45	597,654	-0.52(-1.86%)
May 09, 2005	27.76	28.18	27.71	27.97	506,898	-0.35(-1.22%)
May 06, 2005	27.72	28.32	27.51	28.32	869,578	-0.27(-0.94%)
May 05, 2005	28.62	28.83	28.41	28.59	377,344	+0.07(+0.24%)
May 04, 2005	28.28	28.68	28.19	28.52	720,742	+0.34(+1.20%)
May 03, 2005	27.64	28.38	27.63	28.18	487,037	+0.54(+1.94%)

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.