Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.36	39.51	36.81	37.67	900,344	+5.13(+15.75%)
Jul 28, 2005	32.74	32.80	32.16	32.54	294,598	-0.20(-0.60%)
Jul 27, 2005	32.78	33.06	32.24	32.74	123,585	+0.16(+0.50%)
Jul 26, 2005	32.72	32.95	31.98	32.58	203,507	-0.16(-0.50%)
Jul 25, 2005	32.81	33.24	32.35	32.74	238,366	-0.05(-0.16%)
Jul 22, 2005	31.95	32.79	31.95	32.79	87,742	+0.83(+2.58%)
Jul 21, 2005	32.92	32.92	31.95	31.97	85,983	-0.89(-2.70%)
Jul 20, 2005	32.31	32.90	31.95	32.85	66,029	+0.34(+1.03%)
Jul 19, 2005	31.44	32.59	31.40	32.52	118,384	+1.01(+3.19%)
Jul 18, 2005	31.48	31.61	31.37	31.51	217,466	-0.10(-0.33%)
Jul 15, 2005	31.10	31.65	31.10	31.61	184,139	+0.40(+1.27%)
Jul 14, 2005	31.29	31.60	31.03	31.22	214,117	-0.14(-0.44%)
Jul 13, 2005	31.39	31.61	31.07	31.36	142,734	+0.00(+0.00%)
Jul 12, 2005	31.57	31.57	30.75	31.36	215,216	-0.34(-1.09%)
Jul 11, 2005	31.18	31.82	31.11	31.70	173,898	+0.36(+1.15%)
Jul 08, 2005	30.87	31.38	30.55	31.34	246,298	+0.46(+1.50%)
Jul 07, 2005	30.47	31.05	30.11	30.87	99,061	+0.18(+0.59%)
Jul 06, 2005	30.86	30.95	30.48	30.69	239,372	-0.13(-0.42%)
Jul 05, 2005	30.23	30.82	30.04	30.82	216,159	+0.46(+1.50%)
Jul 01, 2005	30.46	30.75	30.06	30.37	180,811	-0.08(-0.25%)
Jun 30, 2005	30.28	30.63	30.27	30.44	148,883	+0.02(+0.06%)
Jun 29, 2005	29.91	30.68	29.74	30.43	256,644	+0.45(+1.49%)
Jun 28, 2005	29.61	30.06	29.17	29.98	142,618	+0.65(+2.23%)
Jun 27, 2005	29.42	29.56	28.97	29.33	232,831	+0.01(+0.03%)
Jun 24, 2005	29.58	29.70	28.92	29.32	435,149	-0.49(-1.64%)
Jun 23, 2005	30.02	30.26	29.60	29.81	217,252	-0.21(-0.70%)
Jun 22, 2005	29.48	30.14	29.48	30.02	219,693	+0.46(+1.56%)
Jun 21, 2005	29.77	29.80	29.33	29.56	164,110	-0.11(-0.38%)
Jun 20, 2005	29.93	30.08	29.67	29.67	120,222	-0.35(-1.17%)
Jun 17, 2005	30.19	30.44	29.95	30.02	253,780	-0.06(-0.20%)
Jun 16, 2005	29.43	30.13	29.42	30.08	191,174	+0.53(+1.80%)
Jun 15, 2005	29.83	29.89	29.05	29.55	240,887	-0.21(-0.69%)
Jun 14, 2005	29.20	29.76	29.07	29.76	149,285	+0.66(+2.28%)
Jun 13, 2005	29.76	29.92	28.99	29.09	254,549	-0.74(-2.48%)
Jun 10, 2005	29.85	30.36	29.71	29.83	145,142	-0.28(-0.91%)
Jun 09, 2005	29.67	30.13	29.52	30.11	127,913	+0.41(+1.39%)
Jun 08, 2005	30.01	30.45	29.70	29.70	104,419	-0.40(-1.34%)
Jun 07, 2005	29.89	30.75	29.89	30.10	168,367	+0.34(+1.16%)
Jun 06, 2005	29.59	30.13	29.59	29.76	240,495	-0.03(-0.09%)
Jun 03, 2005	30.21	30.33	29.70	29.78	156,301	-0.54(-1.79%)
Jun 02, 2005	29.56	30.32	29.56	30.32	129,752	+0.66(+2.23%)
Jun 01, 2005	29.59	30.05	29.40	29.66	428,826	+0.09(+0.32%)
May 31, 2005	29.33	29.99	28.72	29.57	741,197	+0.35(+1.21%)
May 27, 2005	31.46	32.22	28.14	29.21	1,768,591	-1.91(-6.13%)
May 26, 2005	30.87	31.50	30.87	31.12	166,359	+0.30(+0.98%)
May 25, 2005	31.51	31.51	30.46	30.82	129,006	-0.61(-1.94%)
May 24, 2005	31.40	31.62	30.87	31.43	98,719	-0.22(-0.71%)
May 23, 2005	31.29	31.66	31.26	31.66	118,809	+0.35(+1.13%)
May 20, 2005	30.99	31.55	30.90	31.30	115,478	+0.34(+1.11%)
May 19, 2005	30.53	31.04	30.32	30.96	152,003	+0.61(+2.01%)
May 18, 2005	29.52	30.56	29.52	30.35	115,114	+0.92(+3.13%)
May 17, 2005	29.73	29.73	29.04	29.43	66,637	-0.19(-0.64%)
May 16, 2005	29.44	29.79	29.03	29.62	154,345	+0.46(+1.56%)
May 13, 2005	29.26	29.44	28.87	29.16	106,219	+0.25(+0.86%)
May 12, 2005	29.18	29.41	28.87	28.91	126,752	-0.33(-1.12%)
May 11, 2005	28.91	29.57	28.75	29.24	126,254	+0.40(+1.37%)
May 10, 2005	29.18	29.18	28.66	28.84	121,479	-0.58(-1.96%)
May 09, 2005	29.17	29.51	29.06	29.42	73,795	+0.38(+1.30%)
May 06, 2005	29.27	29.41	28.91	29.04	78,561	+0.06(+0.21%)
May 05, 2005	29.32	29.34	28.65	28.98	109,150	-0.32(-1.09%)
May 04, 2005	28.13	29.41	28.11	29.30	181,781	+1.08(+3.84%)
May 03, 2005	28.27	28.48	28.14	28.22	98,164	+0.08(+0.28%)

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.