Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.99	35.45	34.90	35.30	209,100	+0.31(+0.89%)
Jul 28, 2005	34.60	35.00	34.05	34.99	288,700	+0.09(+0.26%)
Jul 27, 2005	34.55	34.95	34.28	34.90	115,300	+0.25(+0.72%)
Jul 26, 2005	34.81	34.91	34.55	34.65	94,600	-0.16(-0.46%)
Jul 25, 2005	34.76	34.91	34.50	34.81	122,100	+0.26(+0.75%)
Jul 22, 2005	34.20	35.30	34.20	34.55	154,800	+0.29(+0.85%)
Jul 21, 2005	34.35	35.00	34.00	34.26	237,300	+0.07(+0.20%)
Jul 20, 2005	34.00	34.23	34.00	34.19	212,700	+0.19(+0.56%)
Jul 19, 2005	34.00	34.11	33.90	34.00	136,000	+0.00(+0.00%)
Jul 18, 2005	34.05	34.14	33.90	34.00	197,500	+0.56(+1.67%)
Jul 15, 2005	33.40	33.85	33.35	33.44	71,600	+0.03(+0.09%)
Jul 14, 2005	33.65	33.75	33.26	33.41	317,800	-0.10(-0.30%)
Jul 13, 2005	33.54	33.55	33.40	33.51	75,800	+0.05(+0.15%)
Jul 12, 2005	33.20	33.53	33.17	33.46	89,200	+0.15(+0.45%)
Jul 11, 2005	33.25	33.40	33.01	33.31	92,500	+0.06(+0.18%)
Jul 08, 2005	32.93	33.50	32.93	33.25	98,100	+0.32(+0.97%)
Jul 07, 2005	33.15	33.15	32.51	32.93	98,500	-0.07(-0.21%)
Jul 06, 2005	33.25	33.25	32.87	33.00	124,000	-0.25(-0.75%)
Jul 05, 2005	32.89	33.31	32.89	33.25	106,400	+0.39(+1.19%)
Jul 01, 2005	32.87	32.92	32.58	32.86	96,400	+0.08(+0.24%)
Jun 30, 2005	32.85	32.94	32.71	32.78	59,200	-0.01(-0.03%)
Jun 29, 2005	32.70	32.94	32.58	32.79	69,600	+0.09(+0.28%)
Jun 28, 2005	32.85	32.98	32.62	32.70	103,700	-0.14(-0.43%)
Jun 27, 2005	32.45	32.90	32.40	32.84	126,700	+0.39(+1.20%)
Jun 24, 2005	32.64	32.85	32.41	32.45	73,700	-0.02(-0.06%)
Jun 23, 2005	32.00	32.83	31.94	32.47	85,700	-0.03(-0.09%)
Jun 22, 2005	32.66	32.83	32.36	32.50	92,300	-0.31(-0.94%)
Jun 21, 2005	32.80	32.97	32.57	32.81	140,600	+0.01(+0.03%)
Jun 20, 2005	32.78	32.86	32.68	32.80	96,800	+0.12(+0.37%)
Jun 17, 2005	32.65	32.83	32.58	32.68	93,100	+0.08(+0.25%)
Jun 16, 2005	32.50	32.61	32.10	32.60	126,500	+0.42(+1.31%)
Jun 15, 2005	32.45	32.48	32.10	32.18	61,000	-0.12(-0.37%)
Jun 14, 2005	32.20	32.45	32.00	32.30	102,100	+0.05(+0.16%)
Jun 13, 2005	32.55	32.56	32.17	32.25	138,100	-0.20(-0.62%)
Jun 10, 2005	32.47	32.65	32.30	32.45	89,100	+0.08(+0.25%)
Jun 09, 2005	32.27	32.40	32.18	32.37	98,700	+0.09(+0.28%)
Jun 08, 2005	32.00	32.36	32.00	32.28	151,800	+0.38(+1.19%)
Jun 07, 2005	32.17	32.27	31.82	31.90	130,500	-0.27(-0.84%)
Jun 06, 2005	32.53	32.60	32.06	32.17	141,000	-0.11(-0.34%)
Jun 03, 2005	31.99	32.38	31.80	32.28	128,100	+0.49(+1.54%)
Jun 02, 2005	31.74	31.92	31.58	31.79	397,900	+0.25(+0.79%)
Jun 01, 2005	31.62	31.75	31.49	31.54	228,400	+0.12(+0.38%)
May 31, 2005	31.75	31.84	31.35	31.42	174,200	-0.23(-0.73%)
May 27, 2005	31.52	31.80	31.43	31.65	136,200	+0.22(+0.70%)
May 26, 2005	31.48	31.51	31.25	31.43	116,500	+0.18(+0.58%)
May 25, 2005	31.43	31.50	31.20	31.25	180,600	+0.00(+0.00%)
May 24, 2005	31.30	31.46	31.11	31.25	159,000	-0.07(-0.22%)
May 23, 2005	31.34	31.35	31.16	31.32	118,700	+0.00(+0.00%)
May 20, 2005	31.23	31.50	31.20	31.32	161,000	+0.10(+0.32%)
May 19, 2005	31.22	31.39	31.20	31.22	107,400	-0.07(-0.22%)
May 18, 2005	31.36	31.42	31.14	31.29	139,600	+0.09(+0.29%)
May 17, 2005	31.20	31.45	31.15	31.20	177,400	-0.06(-0.19%)
May 16, 2005	31.48	31.48	31.26	31.26	119,500	+0.06(+0.19%)
May 13, 2005	31.57	31.59	31.05	31.20	115,000	-0.27(-0.86%)
May 12, 2005	31.54	31.61	31.34	31.47	100,200	-0.08(-0.25%)
May 11, 2005	31.70	31.70	31.45	31.55	309,100	-0.07(-0.22%)
May 10, 2005	31.73	31.73	31.50	31.62	151,000	-0.04(-0.13%)
May 09, 2005	31.65	31.70	31.45	31.66	122,800	+0.17(+0.54%)
May 06, 2005	31.03	31.58	31.03	31.49	121,200	+0.19(+0.61%)
May 05, 2005	31.30	31.32	30.94	31.30	308,800	-0.45(-1.42%)
May 04, 2005	31.70	32.11	31.45	31.75	167,200	+0.05(+0.16%)
May 03, 2005	32.33	32.82	31.52	31.70	175,900	-1.31(-3.97%)

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.