Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.49	36.63	35.84	36.02	906,659	-0.42(-1.15%)
Jul 28, 2005	35.74	36.76	35.72	36.44	581,759	+0.78(+2.18%)
Jul 27, 2005	35.76	35.93	35.62	35.66	418,132	-0.03(-0.08%)
Jul 26, 2005	35.69	35.86	35.64	35.69	252,150	-0.03(-0.10%)
Jul 25, 2005	35.72	35.82	35.64	35.73	310,303	-0.10(-0.28%)
Jul 22, 2005	35.81	35.93	35.55	35.83	371,751	+0.12(+0.34%)
Jul 21, 2005	35.82	35.93	35.47	35.70	285,111	-0.11(-0.32%)
Jul 20, 2005	35.25	35.83	35.12	35.82	356,212	+0.57(+1.61%)
Jul 19, 2005	35.01	35.30	34.85	35.25	227,900	+0.17(+0.50%)
Jul 18, 2005	35.11	35.38	34.82	35.08	237,789	-0.03(-0.08%)
Jul 15, 2005	34.99	35.24	34.89	35.11	357,625	-0.06(-0.17%)
Jul 14, 2005	34.81	35.54	34.70	35.16	453,918	+0.42(+1.21%)
Jul 13, 2005	34.43	34.98	34.43	34.74	218,718	+0.23(+0.68%)
Jul 12, 2005	34.74	34.74	34.41	34.51	221,073	-0.27(-0.78%)
Jul 11, 2005	34.53	34.88	34.47	34.78	415,542	+0.34(+0.99%)
Jul 08, 2005	34.11	34.45	33.70	34.44	393,882	+0.28(+0.81%)
Jul 07, 2005	33.75	34.19	33.39	34.17	403,064	+0.21(+0.61%)
Jul 06, 2005	33.50	34.00	33.50	33.96	436,260	+0.42(+1.24%)
Jul 05, 2005	32.85	33.73	32.78	33.54	488,762	+0.48(+1.45%)
Jul 01, 2005	33.21	33.32	32.91	33.06	237,082	-0.19(-0.56%)
Jun 30, 2005	33.47	33.62	33.22	33.25	248,619	-0.16(-0.48%)
Jun 29, 2005	32.60	33.47	32.49	33.41	522,429	+0.86(+2.65%)
Jun 28, 2005	32.37	32.66	32.37	32.55	498,650	+0.23(+0.70%)
Jun 27, 2005	32.53	32.53	32.32	32.32	235,434	-0.23(-0.72%)
Jun 24, 2005	32.89	32.90	32.37	32.56	380,227	-0.35(-1.07%)
Jun 23, 2005	33.58	33.84	32.91	32.91	369,397	-0.86(-2.54%)
Jun 22, 2005	33.77	33.90	33.61	33.77	607,421	+0.11(+0.32%)
Jun 21, 2005	33.66	33.75	33.58	33.66	477,697	+0.00(+0.00%)
Jun 20, 2005	33.30	33.76	33.22	33.66	404,241	+0.28(+0.84%)
Jun 17, 2005	33.26	33.51	32.95	33.38	399,768	+0.22(+0.67%)
Jun 16, 2005	33.46	33.46	33.15	33.16	303,946	-0.47(-1.40%)
Jun 15, 2005	33.71	33.89	33.39	33.63	204,828	+0.03(+0.08%)
Jun 14, 2005	33.65	33.67	33.45	33.61	270,985	-0.05(-0.14%)
Jun 13, 2005	33.40	33.72	33.30	33.65	472,517	+0.15(+0.44%)
Jun 10, 2005	32.76	33.85	32.76	33.50	463,806	+0.68(+2.08%)
Jun 09, 2005	32.54	32.94	32.13	32.82	384,935	+0.37(+1.13%)
Jun 08, 2005	32.66	32.94	32.39	32.45	498,415	-0.17(-0.51%)
Jun 07, 2005	32.92	33.05	32.58	32.62	778,582	-0.27(-0.81%)
Jun 06, 2005	33.28	33.28	32.81	32.89	640,147	-0.47(-1.40%)
Jun 03, 2005	33.73	33.75	33.29	33.36	317,836	-0.35(-1.05%)
Jun 02, 2005	33.89	33.95	33.59	33.71	398,591	-0.22(-0.64%)
Jun 01, 2005	33.94	34.17	33.81	33.92	340,438	+0.06(+0.16%)
May 31, 2005	34.00	34.19	33.69	33.87	493,000	-0.13(-0.39%)
May 27, 2005	34.06	34.12	33.91	34.00	294,528	+0.02(+0.06%)
May 26, 2005	33.45	33.98	33.38	33.98	425,666	+0.53(+1.59%)
May 25, 2005	33.87	33.94	32.83	33.45	521,252	-0.52(-1.54%)
May 24, 2005	34.23	34.23	33.86	33.97	193,527	-0.16(-0.46%)
May 23, 2005	33.87	34.44	33.81	34.13	403,299	+0.19(+0.56%)
May 20, 2005	33.84	34.14	33.67	33.94	521,958	+0.16(+0.47%)
May 19, 2005	33.60	33.86	33.55	33.78	439,792	+0.21(+0.63%)
May 18, 2005	33.12	34.19	33.00	33.57	1,287,828	+0.48(+1.44%)
May 17, 2005	32.88	33.17	32.79	33.09	430,845	+0.21(+0.63%)
May 16, 2005	32.07	32.88	31.98	32.88	414,129	+0.76(+2.37%)
May 13, 2005	32.30	32.36	31.86	32.12	430,610	-0.11(-0.33%)
May 12, 2005	32.66	32.79	31.98	32.23	875,110	-0.34(-1.06%)
May 11, 2005	32.62	32.88	32.33	32.57	732,672	+0.01(+0.03%)
May 10, 2005	32.54	32.80	32.40	32.57	592,589	+0.03(+0.08%)
May 09, 2005	32.20	32.59	32.17	32.54	567,868	+0.45(+1.40%)
May 06, 2005	32.00	32.26	31.80	32.09	579,875	+0.22(+0.69%)
May 05, 2005	31.41	32.40	31.41	31.87	988,355	+0.61(+1.94%)
May 04, 2005	31.11	31.30	31.01	31.26	1,823,442	+0.67(+2.19%)
May 03, 2005	33.34	33.46	30.16	30.59	4,287,502	-2.01(-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.