Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.58	32.65	32.13	32.27	3,121,795	-0.39(-1.20%)
Jul 28, 2005	32.34	32.74	32.25	32.67	2,871,922	+0.30(+0.93%)
Jul 27, 2005	32.32	32.41	32.04	32.36	1,968,139	+0.07(+0.22%)
Jul 26, 2005	32.22	32.43	32.20	32.29	1,712,389	+0.06(+0.17%)
Jul 25, 2005	32.12	32.49	32.12	32.24	1,878,223	-0.02(-0.07%)
Jul 22, 2005	31.96	32.32	31.87	32.26	2,324,670	+0.34(+1.06%)
Jul 21, 2005	32.29	32.43	31.90	31.92	3,445,053	-0.44(-1.35%)
Jul 20, 2005	32.34	32.72	31.99	32.36	3,497,412	-0.18(-0.56%)
Jul 19, 2005	32.55	32.75	32.34	32.54	2,877,250	-0.04(-0.11%)
Jul 18, 2005	32.49	32.86	32.49	32.58	1,794,169	-0.04(-0.11%)
Jul 15, 2005	32.43	32.65	32.22	32.61	3,078,147	+0.34(+1.07%)
Jul 14, 2005	32.22	32.45	32.03	32.27	1,690,509	+0.12(+0.37%)
Jul 13, 2005	32.34	32.51	31.97	32.15	3,242,042	-0.27(-0.84%)
Jul 12, 2005	32.08	32.51	31.84	32.42	3,546,886	+0.38(+1.18%)
Jul 11, 2005	31.79	32.08	31.73	32.04	3,213,388	+0.06(+0.20%)
Jul 08, 2005	31.62	32.13	31.45	31.98	3,708,838	+0.32(+1.02%)
Jul 07, 2005	31.53	31.80	31.26	31.66	4,651,504	-0.19(-0.60%)
Jul 06, 2005	31.80	31.95	31.54	31.85	3,626,527	+0.03(+0.09%)
Jul 05, 2005	31.69	32.06	31.47	31.82	3,456,867	+0.27(+0.87%)
Jul 01, 2005	31.66	31.73	31.40	31.54	2,182,317	+0.14(+0.45%)
Jun 30, 2005	31.68	31.98	31.39	31.40	3,672,501	-0.32(-1.02%)
Jun 29, 2005	31.88	32.07	31.57	31.73	2,687,147	-0.14(-0.44%)
Jun 28, 2005	31.58	32.01	31.42	31.87	3,364,476	+0.48(+1.52%)
Jun 27, 2005	31.48	31.54	31.28	31.39	3,759,507	-0.15(-0.47%)
Jun 24, 2005	31.45	31.61	31.09	31.54	4,645,876	+0.08(+0.25%)
Jun 23, 2005	31.82	32.06	31.46	31.46	7,490,702	-0.46(-1.45%)
Jun 22, 2005	32.32	32.43	31.90	31.92	5,488,909	-0.30(-0.94%)
Jun 21, 2005	32.49	32.52	32.04	32.22	3,443,183	-0.32(-0.99%)
Jun 20, 2005	32.45	32.66	32.33	32.55	2,470,625	-0.16(-0.49%)
Jun 17, 2005	32.51	32.76	32.12	32.71	7,018,975	+0.42(+1.30%)
Jun 16, 2005	32.43	32.60	32.10	32.29	2,896,323	-0.14(-0.43%)
Jun 15, 2005	32.65	32.74	31.94	32.43	3,744,719	-0.11(-0.32%)
Jun 14, 2005	32.21	32.65	32.04	32.53	2,274,439	+0.43(+1.33%)
Jun 13, 2005	32.06	32.65	31.99	32.10	3,093,002	-0.06(-0.17%)
Jun 10, 2005	32.12	32.43	31.98	32.16	2,062,765	-0.02(-0.07%)
Jun 09, 2005	32.19	32.47	31.77	32.18	3,716,049	+0.11(+0.33%)
Jun 08, 2005	32.25	32.26	31.89	32.08	3,429,303	-0.10(-0.31%)
Jun 07, 2005	32.25	32.58	31.94	32.17	4,483,891	+0.04(+0.11%)
Jun 06, 2005	31.85	32.29	31.71	32.14	3,900,612	-0.24(-0.74%)
Jun 03, 2005	32.76	32.81	32.27	32.38	3,169,729	-0.35(-1.07%)
Jun 02, 2005	32.06	32.76	32.06	32.73	4,020,911	+0.74(+2.33%)
Jun 01, 2005	31.83	32.56	31.83	31.99	4,191,051	+0.13(+0.40%)
May 31, 2005	31.80	32.08	31.67	31.86	2,812,185	+0.06(+0.18%)
May 27, 2005	31.94	31.94	31.59	31.80	3,132,821	-0.13(-0.42%)
May 26, 2005	32.52	32.55	31.40	31.94	13,496,722	+0.05(+0.15%)
May 25, 2005	31.11	31.96	31.02	31.89	5,227,815	+0.62(+1.98%)
May 24, 2005	31.31	31.44	30.88	31.27	5,455,010	+0.02(+0.07%)
May 23, 2005	31.63	31.66	31.13	31.25	4,681,529	-0.32(-1.00%)
May 20, 2005	31.66	31.82	31.26	31.56	2,321,461	+0.01(+0.02%)
May 19, 2005	31.61	31.84	31.26	31.56	3,428,081	+0.04(+0.13%)
May 18, 2005	30.82	31.65	30.76	31.52	4,935,675	+0.77(+2.49%)
May 17, 2005	30.34	30.81	30.12	30.75	5,443,658	+0.39(+1.27%)
May 16, 2005	29.61	30.36	29.25	30.36	4,361,951	+0.85(+2.88%)
May 13, 2005	30.05	30.05	29.19	29.51	3,607,927	-0.30(-1.01%)
May 12, 2005	29.89	30.08	29.56	29.82	5,704,829	-0.36(-1.19%)
May 11, 2005	30.32	30.44	29.37	30.17	5,313,747	+0.02(+0.07%)
May 10, 2005	30.15	30.33	30.03	30.15	3,545,517	-0.27(-0.90%)
May 09, 2005	30.19	30.54	29.85	30.43	5,023,482	+0.32(+1.07%)
May 06, 2005	30.21	30.25	29.98	30.10	3,692,548	+0.09(+0.30%)
May 05, 2005	30.20	30.27	29.72	30.01	5,336,600	-0.08(-0.26%)
May 04, 2005	29.46	30.19	29.44	30.09	6,745,537	+0.58(+1.95%)
May 03, 2005	28.96	29.89	28.88	29.51	6,645,954	+0.54(+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.