Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.31	32.34	31.80	31.80	7,736,999	-0.32(-1.01%)
Jul 28, 2005	32.32	32.32	31.92	32.13	8,543,658	+0.15(+0.48%)
Jul 27, 2005	31.73	32.08	31.69	31.97	6,246,940	+0.35(+1.11%)
Jul 26, 2005	31.82	31.91	31.62	31.62	6,034,607	-0.67(-2.06%)
Jul 25, 2005	32.27	32.51	32.13	32.29	8,420,194	+0.45(+1.41%)
Jul 22, 2005	31.42	31.84	31.40	31.84	5,108,835	+0.54(+1.71%)
Jul 21, 2005	31.25	31.39	31.15	31.30	5,170,360	-0.33(-1.05%)
Jul 20, 2005	31.21	31.69	31.10	31.63	7,589,920	-0.21(-0.65%)
Jul 19, 2005	31.71	31.84	31.48	31.84	6,928,477	+0.23(+0.72%)
Jul 18, 2005	31.57	31.70	31.50	31.61	5,610,769	+0.22(+0.71%)
Jul 15, 2005	31.42	31.50	31.33	31.39	5,884,420	-0.01(-0.05%)
Jul 14, 2005	31.89	31.99	31.28	31.41	9,363,159	-0.31(-0.97%)
Jul 13, 2005	31.76	31.87	31.56	31.72	5,624,649	+0.00(+0.00%)
Jul 12, 2005	32.02	32.06	31.69	31.72	12,328,571	-0.35(-1.10%)
Jul 11, 2005	31.99	32.31	31.92	32.07	8,132,249	+0.06(+0.18%)
Jul 08, 2005	31.86	32.26	31.84	32.01	9,398,168	+0.53(+1.69%)
Jul 07, 2005	31.09	31.55	30.97	31.48	8,020,179	-0.15(-0.47%)
Jul 06, 2005	32.14	32.20	31.57	31.63	10,059,612	-0.23(-0.73%)
Jul 05, 2005	31.26	31.86	31.26	31.86	9,110,639	+1.34(+4.38%)
Jul 01, 2005	30.41	30.60	30.33	30.52	4,095,851	+0.41(+1.36%)
Jun 30, 2005	30.40	30.47	30.05	30.11	8,568,930	-0.56(-1.84%)
Jun 29, 2005	30.82	30.88	30.60	30.68	5,427,024	-0.41(-1.32%)
Jun 28, 2005	31.18	31.31	30.97	31.09	8,011,686	+0.17(+0.55%)
Jun 27, 2005	30.83	31.00	30.81	30.92	4,469,350	+0.27(+0.87%)
Jun 24, 2005	30.87	30.91	30.62	30.65	3,985,024	-0.07(-0.22%)
Jun 23, 2005	30.71	31.09	30.66	30.72	5,657,379	+0.06(+0.20%)
Jun 22, 2005	30.79	30.94	30.61	30.66	6,178,579	-0.13(-0.42%)
Jun 21, 2005	30.99	31.11	30.73	30.79	5,899,956	-0.44(-1.42%)
Jun 20, 2005	31.31	31.35	31.12	31.23	4,917,424	+0.01(+0.05%)
Jun 17, 2005	30.97	31.22	30.95	31.22	5,582,803	+0.68(+2.21%)
Jun 16, 2005	30.45	30.60	30.28	30.54	4,407,411	+0.25(+0.81%)
Jun 15, 2005	30.20	30.41	30.09	30.30	4,824,619	+0.01(+0.05%)
Jun 14, 2005	30.18	30.36	30.15	30.28	3,210,060	+0.16(+0.53%)
Jun 13, 2005	29.91	30.27	29.78	30.12	4,683,755	+0.11(+0.37%)
Jun 10, 2005	30.27	30.27	29.78	30.01	4,582,249	-0.01(-0.03%)
Jun 09, 2005	29.59	30.05	29.51	30.02	5,917,772	+0.55(+1.87%)
Jun 08, 2005	29.81	29.99	29.47	29.47	5,522,729	-0.21(-0.72%)
Jun 07, 2005	29.68	29.86	29.64	29.68	4,091,915	+0.08(+0.28%)
Jun 06, 2005	29.66	29.66	29.40	29.60	4,573,549	-0.00(-0.02%)
Jun 03, 2005	29.45	29.61	29.32	29.61	5,627,756	+0.06(+0.21%)
Jun 02, 2005	29.53	29.67	29.45	29.54	4,224,701	+0.06(+0.21%)
Jun 01, 2005	29.21	29.56	29.20	29.48	7,043,447	+0.42(+1.45%)
May 31, 2005	29.28	29.31	29.06	29.06	6,389,255	-0.57(-1.92%)
May 27, 2005	29.37	29.77	29.26	29.63	3,963,480	+0.07(+0.24%)
May 26, 2005	29.61	29.61	29.46	29.56	4,585,978	+0.26(+0.87%)
May 25, 2005	29.24	29.42	29.14	29.30	5,164,352	+0.31(+1.08%)
May 24, 2005	28.97	29.00	28.84	28.99	5,624,856	+0.14(+0.47%)
May 23, 2005	28.75	28.90	28.72	28.85	5,158,759	+0.13(+0.45%)
May 20, 2005	28.84	28.89	28.67	28.72	4,443,456	-0.23(-0.80%)
May 19, 2005	28.78	29.12	28.76	28.95	6,221,874	+0.11(+0.38%)
May 18, 2005	28.91	29.05	28.72	28.84	8,473,225	+0.30(+1.07%)
May 17, 2005	28.33	28.60	28.30	28.54	5,722,011	+0.32(+1.15%)
May 16, 2005	28.16	28.26	27.97	28.22	7,089,021	-0.06(-0.20%)
May 13, 2005	28.50	28.54	28.11	28.27	7,812,818	-0.30(-1.06%)
May 12, 2005	29.11	29.12	28.53	28.58	7,543,103	-0.66(-2.26%)
May 11, 2005	29.28	29.32	29.03	29.24	5,000,286	-0.43(-1.45%)
May 10, 2005	29.69	29.88	29.60	29.67	5,543,444	-0.21(-0.71%)
May 09, 2005	29.76	29.90	29.62	29.88	5,395,536	+0.04(+0.13%)
May 06, 2005	29.98	30.10	29.84	29.84	5,434,688	-0.14(-0.45%)
May 05, 2005	30.00	30.17	29.88	29.98	4,765,788	+0.17(+0.57%)
May 04, 2005	29.68	29.82	29.52	29.81	8,823,937	+0.47(+1.61%)
May 03, 2005	29.70	29.72	29.30	29.34	6,449,744	-0.22(-0.75%)

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.