Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.24	33.32	32.79	32.94	3,059,005	-0.40(-1.20%)
Jul 28, 2005	33.01	33.42	32.91	33.34	2,814,158	+0.31(+0.93%)
Jul 27, 2005	32.99	33.07	32.70	33.03	1,928,554	+0.07(+0.22%)
Jul 26, 2005	32.89	33.10	32.86	32.96	1,677,947	+0.06(+0.17%)
Jul 25, 2005	32.78	33.16	32.78	32.90	1,840,446	-0.02(-0.07%)
Jul 22, 2005	32.62	32.98	32.53	32.92	2,277,913	+0.34(+1.06%)
Jul 21, 2005	32.96	33.09	32.56	32.58	3,375,762	-0.44(-1.35%)
Jul 20, 2005	33.00	33.39	32.64	33.02	3,427,068	-0.19(-0.56%)
Jul 19, 2005	33.22	33.42	33.01	33.21	2,819,379	-0.04(-0.11%)
Jul 18, 2005	33.16	33.53	33.16	33.24	1,758,083	-0.04(-0.11%)
Jul 15, 2005	33.09	33.32	32.88	33.28	3,016,236	+0.35(+1.07%)
Jul 14, 2005	32.89	33.11	32.69	32.93	1,656,507	+0.12(+0.37%)
Jul 13, 2005	33.00	33.17	32.63	32.81	3,176,834	-0.28(-0.84%)
Jul 12, 2005	32.74	33.17	32.49	33.09	3,475,547	+0.39(+1.18%)
Jul 11, 2005	32.44	32.74	32.38	32.70	3,148,756	+0.06(+0.20%)
Jul 08, 2005	32.27	32.79	32.10	32.63	3,634,242	+0.33(+1.02%)
Jul 07, 2005	32.18	32.45	31.90	32.31	4,557,947	-0.19(-0.60%)
Jul 06, 2005	32.46	32.61	32.18	32.50	3,553,586	+0.03(+0.09%)
Jul 05, 2005	32.34	32.71	32.11	32.47	3,387,338	+0.28(+0.87%)
Jul 01, 2005	32.31	32.38	32.05	32.19	2,138,424	+0.14(+0.45%)
Jun 30, 2005	32.33	32.63	32.03	32.05	3,598,635	-0.33(-1.02%)
Jun 29, 2005	32.53	32.73	32.22	32.38	2,633,100	-0.14(-0.44%)
Jun 28, 2005	32.23	32.67	32.07	32.52	3,296,806	+0.49(+1.52%)
Jun 27, 2005	32.13	32.19	31.93	32.03	3,683,891	-0.15(-0.47%)
Jun 24, 2005	32.10	32.26	31.73	32.18	4,552,433	+0.08(+0.25%)
Jun 23, 2005	32.47	32.72	32.10	32.10	7,340,040	-0.47(-1.45%)
Jun 22, 2005	32.99	33.10	32.56	32.58	5,378,510	-0.31(-0.94%)
Jun 21, 2005	33.16	33.19	32.70	32.89	3,373,929	-0.33(-0.99%)
Jun 20, 2005	33.11	33.33	32.99	33.22	2,420,933	-0.16(-0.49%)
Jun 17, 2005	33.18	33.44	32.78	33.38	6,877,800	+0.43(+1.30%)
Jun 16, 2005	33.09	33.27	32.76	32.95	2,838,068	-0.14(-0.43%)
Jun 15, 2005	33.32	33.41	32.59	33.09	3,669,400	-0.11(-0.32%)
Jun 14, 2005	32.87	33.32	32.70	33.20	2,228,692	+0.44(+1.33%)
Jun 13, 2005	32.71	33.32	32.64	32.76	3,030,792	-0.06(-0.17%)
Jun 10, 2005	32.78	33.09	32.63	32.82	2,021,276	-0.02(-0.07%)
Jun 09, 2005	32.85	33.14	32.42	32.84	3,641,307	+0.11(+0.33%)
Jun 08, 2005	32.91	32.92	32.54	32.74	3,360,329	-0.10(-0.31%)
Jun 07, 2005	32.91	33.25	32.59	32.84	4,393,705	+0.04(+0.11%)
Jun 06, 2005	32.51	32.96	32.36	32.80	3,822,158	-0.24(-0.74%)
Jun 03, 2005	33.44	33.48	32.93	33.04	3,105,975	-0.36(-1.07%)
Jun 02, 2005	32.71	33.43	32.71	33.40	3,940,037	+0.76(+2.33%)
Jun 01, 2005	32.48	33.23	32.48	32.64	4,106,755	+0.13(+0.40%)
May 31, 2005	32.46	32.74	32.32	32.51	2,755,623	+0.06(+0.18%)
May 27, 2005	32.59	32.60	32.24	32.46	3,069,810	-0.14(-0.42%)
May 26, 2005	33.19	33.22	32.05	32.59	13,225,259	+0.05(+0.15%)
May 25, 2005	31.75	32.61	31.65	32.54	5,122,666	+0.63(+1.98%)
May 24, 2005	31.95	32.08	31.51	31.91	5,345,292	+0.02(+0.07%)
May 23, 2005	32.28	32.31	31.77	31.89	4,587,368	-0.32(-1.00%)
May 20, 2005	32.31	32.48	31.90	32.21	2,274,769	+0.01(+0.02%)
May 19, 2005	32.26	32.49	31.90	32.20	3,359,132	+0.04(+0.13%)
May 18, 2005	31.45	32.30	31.39	32.16	4,836,403	+0.78(+2.49%)
May 17, 2005	30.96	31.44	30.74	31.38	5,334,168	+0.39(+1.27%)
May 16, 2005	30.22	30.99	29.85	30.99	4,274,218	+0.87(+2.88%)
May 13, 2005	30.67	30.67	29.79	30.12	3,535,360	-0.31(-1.01%)
May 12, 2005	30.51	30.70	30.16	30.43	5,590,087	-0.37(-1.19%)
May 11, 2005	30.94	31.07	29.98	30.79	5,206,870	+0.02(+0.07%)
May 10, 2005	30.76	30.95	30.65	30.77	3,474,205	-0.28(-0.90%)
May 09, 2005	30.81	31.17	30.46	31.05	4,922,444	+0.33(+1.07%)
May 06, 2005	30.83	30.87	30.59	30.72	3,618,278	+0.09(+0.30%)
May 05, 2005	30.82	30.89	30.33	30.63	5,229,264	-0.08(-0.26%)
May 04, 2005	30.06	30.81	30.04	30.71	6,609,863	+0.59(+1.95%)
May 03, 2005	29.55	30.51	29.48	30.12	6,512,282	+0.55(+1.87%)

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.