Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,622	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,026,449	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.14	33.58	3,531,586	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.55	33.59	3,070,589	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,645	-0.47(-1.37%)
Jul 22, 2005	34.22	34.31	33.73	34.16	4,166,311	+0.05(+0.14%)
Jul 21, 2005	35.03	35.03	34.07	34.11	4,096,119	-1.06(-3.02%)
Jul 20, 2005	35.12	35.23	34.79	35.17	5,971,785	+0.39(+1.12%)
Jul 19, 2005	34.78	34.88	34.59	34.78	5,877,585	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.84	4,724,175	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,515	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,991	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,580	-0.28(-0.79%)
Jul 12, 2005	34.60	34.86	34.39	34.75	3,380,866	+0.14(+0.42%)
Jul 11, 2005	35.23	35.25	34.42	34.60	4,704,502	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,641,146	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,185,592	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,208,514	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,726	+1.03(+3.07%)
Jul 01, 2005	33.68	33.82	33.13	33.45	2,655,108	-0.08(-0.25%)
Jun 30, 2005	34.38	34.90	33.27	33.53	3,885,044	+0.14(+0.41%)
Jun 29, 2005	33.72	34.12	33.32	33.40	3,363,026	-0.28(-0.82%)
Jun 28, 2005	33.39	33.81	33.38	33.67	4,520,770	+0.32(+0.97%)
Jun 27, 2005	33.08	33.44	32.85	33.35	3,940,731	+0.10(+0.31%)
Jun 24, 2005	33.34	33.35	32.73	33.25	4,414,399	-0.10(-0.29%)
Jun 23, 2005	33.59	33.83	33.28	33.34	3,986,080	-0.28(-0.84%)
Jun 22, 2005	33.44	33.83	33.44	33.62	5,609,990	+0.22(+0.65%)
Jun 21, 2005	33.59	33.67	33.20	33.41	4,030,763	-0.20(-0.59%)
Jun 20, 2005	33.88	33.88	33.52	33.61	4,352,544	-0.25(-0.73%)
Jun 17, 2005	34.32	34.32	33.65	33.85	4,073,611	-0.29(-0.84%)
Jun 16, 2005	34.86	34.86	33.89	34.14	5,399,082	-0.05(-0.16%)
Jun 15, 2005	34.61	34.61	33.89	34.19	6,939,795	-0.38(-1.11%)
Jun 14, 2005	33.44	35.09	33.41	34.58	10,567,082	+1.18(+3.52%)
Jun 13, 2005	33.83	34.03	33.32	33.40	5,904,594	-0.62(-1.83%)
Jun 10, 2005	32.44	34.16	32.44	34.03	8,912,161	+1.01(+3.07%)
Jun 09, 2005	31.75	33.01	31.55	33.01	9,747,124	+1.25(+3.95%)
Jun 08, 2005	31.67	31.94	31.56	31.76	4,200,156	+0.12(+0.38%)
Jun 07, 2005	31.27	31.78	31.23	31.64	4,634,644	+0.37(+1.17%)
Jun 06, 2005	31.01	31.31	30.86	31.27	2,837,006	+0.23(+0.75%)
Jun 03, 2005	30.86	31.33	30.85	31.04	4,957,425	+0.07(+0.21%)
Jun 02, 2005	30.67	31.06	30.63	30.97	3,435,552	+0.35(+1.16%)
Jun 01, 2005	30.08	30.88	30.08	30.62	6,193,697	+1.42(+4.85%)
May 31, 2005	29.18	29.50	28.96	29.20	3,810,018	+0.01(+0.04%)
May 27, 2005	29.30	29.50	29.16	29.19	1,328,304	-0.06(-0.21%)
May 26, 2005	29.29	29.45	29.04	29.25	2,657,109	-0.03(-0.10%)
May 25, 2005	28.97	29.42	28.86	29.28	2,831,171	+0.29(+1.01%)
May 24, 2005	29.38	29.38	28.95	28.99	3,630,954	-0.52(-1.77%)
May 23, 2005	29.69	29.69	29.31	29.51	2,983,891	+0.03(+0.10%)
May 20, 2005	29.55	29.55	29.13	29.48	2,568,577	-0.15(-0.51%)
May 19, 2005	29.52	29.70	29.29	29.63	2,410,021	+0.08(+0.28%)
May 18, 2005	28.93	29.61	28.90	29.55	3,180,795	+0.67(+2.31%)
May 17, 2005	28.49	28.92	28.49	28.88	3,383,033	+0.24(+0.84%)
May 16, 2005	28.44	28.78	28.25	28.64	3,963,239	+0.10(+0.36%)
May 13, 2005	28.70	28.94	28.15	28.54	8,620,891	-1.07(-3.61%)
May 12, 2005	29.60	30.17	29.48	29.61	5,206,013	-0.17(-0.56%)
May 11, 2005	29.69	29.85	29.30	29.77	4,953,590	+0.79(+2.71%)
May 10, 2005	28.76	29.36	28.67	28.99	3,979,078	+0.17(+0.58%)
May 09, 2005	28.71	29.08	28.67	28.82	2,371,507	+0.11(+0.38%)
May 06, 2005	28.99	29.23	28.67	28.71	4,427,570	-0.13(-0.46%)
May 05, 2005	30.14	30.17	28.69	28.84	12,045,939	-0.74(-2.51%)
May 04, 2005	29.12	29.62	29.12	29.59	5,373,406	+0.71(+2.45%)
May 03, 2005	28.19	28.93	28.18	28.88	6,538,819	+0.64(+2.25%)

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.