Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.63	36.77	35.98	36.16	903,159	-0.42(-1.15%)
Jul 28, 2005	35.88	36.90	35.86	36.58	579,513	+0.78(+2.18%)
Jul 27, 2005	35.89	36.07	35.75	35.80	416,517	-0.03(-0.08%)
Jul 26, 2005	35.83	36.00	35.77	35.83	251,177	-0.03(-0.10%)
Jul 25, 2005	35.86	35.96	35.77	35.86	309,105	-0.10(-0.28%)
Jul 22, 2005	35.95	36.07	35.69	35.97	370,316	+0.12(+0.35%)
Jul 21, 2005	35.96	36.07	35.60	35.84	284,010	-0.12(-0.32%)
Jul 20, 2005	35.38	35.97	35.26	35.96	354,837	+0.57(+1.61%)
Jul 19, 2005	35.15	35.44	34.99	35.39	227,021	+0.17(+0.50%)
Jul 18, 2005	35.24	35.52	34.96	35.21	236,871	-0.03(-0.08%)
Jul 15, 2005	35.13	35.37	35.03	35.24	356,244	-0.06(-0.17%)
Jul 14, 2005	34.94	35.68	34.84	35.30	452,165	+0.42(+1.21%)
Jul 13, 2005	34.56	35.12	34.56	34.88	217,874	+0.23(+0.68%)
Jul 12, 2005	34.88	34.88	34.55	34.64	220,219	-0.27(-0.78%)
Jul 11, 2005	34.67	35.02	34.61	34.92	413,938	+0.34(+0.99%)
Jul 08, 2005	34.24	34.58	33.83	34.58	392,361	+0.28(+0.81%)
Jul 07, 2005	33.88	34.32	33.52	34.30	401,508	+0.21(+0.61%)
Jul 06, 2005	33.63	34.13	33.63	34.09	434,576	+0.42(+1.24%)
Jul 05, 2005	32.98	33.86	32.91	33.67	486,875	+0.48(+1.45%)
Jul 01, 2005	33.34	33.45	33.04	33.19	236,167	-0.19(-0.56%)
Jun 30, 2005	33.60	33.75	33.35	33.38	247,659	-0.16(-0.48%)
Jun 29, 2005	32.73	33.60	32.61	33.54	520,412	+0.87(+2.65%)
Jun 28, 2005	32.49	32.79	32.49	32.67	496,725	+0.23(+0.70%)
Jun 27, 2005	32.66	32.66	32.44	32.45	234,525	-0.23(-0.72%)
Jun 24, 2005	33.02	33.02	32.50	32.68	378,759	-0.35(-1.07%)
Jun 23, 2005	33.71	33.97	33.03	33.04	367,971	-0.86(-2.54%)
Jun 22, 2005	33.90	34.03	33.74	33.90	605,076	+0.11(+0.32%)
Jun 21, 2005	33.79	33.88	33.71	33.79	475,853	+0.00(+0.00%)
Jun 20, 2005	33.42	33.89	33.35	33.79	402,680	+0.28(+0.84%)
Jun 17, 2005	33.39	33.64	33.08	33.51	398,224	+0.22(+0.67%)
Jun 16, 2005	33.59	33.59	33.28	33.29	302,772	-0.47(-1.40%)
Jun 15, 2005	33.84	34.03	33.52	33.76	204,037	+0.03(+0.08%)
Jun 14, 2005	33.78	33.80	33.58	33.74	269,939	-0.05(-0.14%)
Jun 13, 2005	33.53	33.86	33.43	33.78	470,693	+0.15(+0.44%)
Jun 10, 2005	32.88	33.98	32.88	33.63	462,016	+0.69(+2.08%)
Jun 09, 2005	32.66	33.07	32.26	32.95	383,449	+0.37(+1.13%)
Jun 08, 2005	32.79	33.07	32.52	32.58	496,491	-0.17(-0.51%)
Jun 07, 2005	33.05	33.17	32.70	32.75	775,577	-0.27(-0.81%)
Jun 06, 2005	33.41	33.41	32.93	33.02	637,675	-0.47(-1.40%)
Jun 03, 2005	33.86	33.88	33.42	33.48	316,609	-0.35(-1.05%)
Jun 02, 2005	34.02	34.08	33.72	33.84	397,052	-0.22(-0.64%)
Jun 01, 2005	34.07	34.30	33.94	34.06	339,124	+0.06(+0.16%)
May 31, 2005	34.13	34.32	33.82	34.00	491,097	-0.13(-0.39%)
May 27, 2005	34.20	34.26	34.04	34.13	293,391	+0.02(+0.06%)
May 26, 2005	33.58	34.12	33.51	34.11	424,022	+0.53(+1.59%)
May 25, 2005	34.00	34.07	32.96	33.58	519,240	-0.52(-1.54%)
May 24, 2005	34.36	34.36	33.99	34.10	192,780	-0.16(-0.46%)
May 23, 2005	34.00	34.58	33.94	34.26	401,742	+0.19(+0.56%)
May 20, 2005	33.97	34.27	33.80	34.07	519,943	+0.16(+0.47%)
May 19, 2005	33.73	33.99	33.68	33.91	438,094	+0.21(+0.63%)
May 18, 2005	33.25	34.32	33.13	33.70	1,282,856	+0.48(+1.44%)
May 17, 2005	33.01	33.30	32.92	33.22	429,182	+0.21(+0.63%)
May 16, 2005	32.19	33.01	32.11	33.01	412,531	+0.76(+2.37%)
May 13, 2005	32.43	32.49	31.98	32.25	428,947	-0.11(-0.33%)
May 12, 2005	32.79	32.92	32.11	32.35	871,732	-0.35(-1.06%)
May 11, 2005	32.75	33.00	32.46	32.70	729,844	+0.01(+0.03%)
May 10, 2005	32.67	32.93	32.53	32.69	590,301	+0.03(+0.08%)
May 09, 2005	32.32	32.72	32.29	32.67	565,676	+0.45(+1.40%)
May 06, 2005	32.13	32.38	31.92	32.21	577,637	+0.22(+0.69%)
May 05, 2005	31.53	32.52	31.53	31.99	984,539	+0.61(+1.94%)
May 04, 2005	31.23	31.43	31.13	31.38	1,816,403	+0.67(+2.19%)
May 03, 2005	33.47	33.59	30.27	30.71	4,270,951	-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.