Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.85	34.91	34.70	34.77	10,310,685	-0.12(-0.34%)
Jul 28, 2005	34.53	34.99	34.50	34.89	8,968,693	+0.28(+0.81%)
Jul 27, 2005	34.57	34.69	34.49	34.61	7,973,878	+0.16(+0.47%)
Jul 26, 2005	34.38	34.64	34.35	34.45	10,168,455	+0.11(+0.31%)
Jul 25, 2005	34.37	34.45	34.28	34.34	8,708,070	-0.03(-0.09%)
Jul 22, 2005	34.38	34.48	34.22	34.37	10,150,216	-0.09(-0.25%)
Jul 21, 2005	34.31	34.53	34.13	34.46	12,143,686	+0.07(+0.20%)
Jul 20, 2005	34.18	34.55	33.85	34.39	12,060,491	+0.09(+0.26%)
Jul 19, 2005	34.23	34.41	34.13	34.30	13,632,868	+0.16(+0.48%)
Jul 18, 2005	34.06	34.31	33.95	34.14	13,662,626	+0.07(+0.22%)
Jul 15, 2005	34.22	34.25	34.00	34.06	15,692,093	-0.16(-0.46%)
Jul 14, 2005	34.35	34.50	34.20	34.22	16,599,554	+0.11(+0.31%)
Jul 13, 2005	33.73	34.33	33.72	34.11	16,785,142	+0.40(+1.19%)
Jul 12, 2005	33.89	34.05	33.69	33.71	16,727,866	+0.02(+0.07%)
Jul 11, 2005	33.62	33.80	33.53	33.69	11,603,881	+0.59(+1.77%)
Jul 08, 2005	32.61	33.23	32.60	33.10	12,412,468	+0.50(+1.53%)
Jul 07, 2005	32.63	32.79	32.50	32.60	14,839,669	-0.21(-0.65%)
Jul 06, 2005	32.93	33.00	32.80	32.81	15,279,160	-0.16(-0.47%)
Jul 05, 2005	32.75	33.22	32.45	32.97	18,257,206	-0.09(-0.28%)
Jul 01, 2005	33.13	33.41	32.85	33.06	10,843,451	+0.09(+0.28%)
Jun 30, 2005	33.19	33.58	32.94	32.97	13,278,651	-0.45(-1.35%)
Jun 29, 2005	33.33	33.80	33.19	33.42	9,319,710	+0.09(+0.26%)
Jun 28, 2005	32.99	33.36	32.94	33.33	9,528,497	+0.41(+1.25%)
Jun 27, 2005	33.00	33.15	32.78	32.92	10,079,821	-0.09(-0.28%)
Jun 24, 2005	33.44	33.56	33.01	33.01	16,459,723	-0.53(-1.57%)
Jun 23, 2005	33.93	33.95	33.48	33.54	10,742,817	-0.49(-1.43%)
Jun 22, 2005	33.96	34.08	33.85	34.03	9,005,651	+0.07(+0.20%)
Jun 21, 2005	33.79	33.98	33.75	33.96	8,066,832	+0.05(+0.15%)
Jun 20, 2005	33.88	34.05	33.83	33.91	6,685,322	-0.11(-0.31%)
Jun 17, 2005	34.25	34.30	33.99	34.01	18,997,798	+0.11(+0.31%)
Jun 16, 2005	33.86	33.96	33.80	33.91	7,573,104	-0.09(-0.28%)
Jun 15, 2005	34.03	34.13	33.91	34.00	10,373,241	+0.01(+0.02%)
Jun 14, 2005	33.94	34.10	33.81	34.00	8,595,118	+0.05(+0.15%)
Jun 13, 2005	34.01	34.31	33.83	33.95	8,664,713	-0.27(-0.80%)
Jun 10, 2005	34.63	34.63	34.00	34.22	8,822,943	-0.28(-0.82%)
Jun 09, 2005	34.56	34.56	34.31	34.50	7,809,569	-0.07(-0.20%)
Jun 08, 2005	34.91	34.91	34.55	34.57	7,836,447	-0.09(-0.25%)
Jun 07, 2005	34.71	34.98	34.63	34.66	8,672,393	+0.09(+0.25%)
Jun 06, 2005	34.49	34.61	34.31	34.57	7,451,832	+0.02(+0.07%)
Jun 03, 2005	34.78	34.87	34.51	34.55	6,895,709	-0.44(-1.25%)
Jun 02, 2005	34.91	35.01	34.70	34.98	9,711,205	-0.09(-0.27%)
Jun 01, 2005	34.38	35.10	34.38	35.08	8,759,587	+0.61(+1.76%)
May 31, 2005	34.64	34.78	34.46	34.47	9,445,782	-0.38(-1.09%)
May 27, 2005	34.79	34.87	34.59	34.85	7,022,580	-0.03(-0.09%)
May 26, 2005	34.84	35.05	34.81	34.88	8,155,146	+0.05(+0.14%)
May 25, 2005	34.88	35.00	34.63	34.83	8,108,909	-0.17(-0.48%)
May 24, 2005	35.20	35.28	34.85	35.00	9,145,482	-0.30(-0.85%)
May 23, 2005	35.24	35.50	35.13	35.30	7,440,793	+0.00(+0.00%)
May 20, 2005	35.37	35.38	35.17	35.30	8,605,997	-0.09(-0.25%)
May 19, 2005	34.87	35.46	34.85	35.39	10,604,746	+0.14(+0.39%)
May 18, 2005	34.83	35.25	34.78	35.25	10,089,740	+0.48(+1.38%)
May 17, 2005	34.44	34.83	34.33	34.77	12,339,193	+0.31(+0.89%)
May 16, 2005	34.33	34.56	34.25	34.46	10,868,729	+0.24(+0.71%)
May 13, 2005	34.59	34.60	33.91	34.22	10,580,748	-0.43(-1.24%)
May 12, 2005	34.75	35.01	34.63	34.65	10,747,457	-0.03(-0.07%)
May 11, 2005	34.42	34.74	34.21	34.68	13,505,196	+0.38(+1.09%)
May 10, 2005	34.16	34.47	33.93	34.30	9,598,732	-0.06(-0.18%)
May 09, 2005	34.22	34.45	34.06	34.36	11,626,919	+0.14(+0.42%)
May 06, 2005	34.38	34.56	34.12	34.22	8,646,634	-0.02(-0.05%)
May 05, 2005	34.46	34.50	34.00	34.24	8,284,098	-0.23(-0.65%)
May 04, 2005	34.32	34.51	34.16	34.46	9,245,795	+0.15(+0.44%)
May 03, 2005	34.26	34.38	34.00	34.31	9,348,508	+0.06(+0.18%)

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.