Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.33	33.61	32.61	32.68	15,913,199	-0.52(-1.58%)
Jul 28, 2005	33.15	33.28	32.76	33.20	12,114,992	+0.34(+1.05%)
Jul 27, 2005	32.59	32.89	32.42	32.86	10,394,119	+0.27(+0.83%)
Jul 26, 2005	32.95	32.98	32.58	32.59	12,537,489	-0.29(-0.89%)
Jul 25, 2005	32.59	33.19	32.49	32.88	14,741,925	+0.33(+1.00%)
Jul 22, 2005	32.38	32.69	32.26	32.55	11,920,786	+0.46(+1.44%)
Jul 21, 2005	32.35	32.39	31.80	32.09	11,848,891	-0.35(-1.09%)
Jul 20, 2005	32.14	32.62	31.98	32.45	15,012,998	+0.17(+0.52%)
Jul 19, 2005	31.97	32.31	31.66	32.28	10,710,104	+0.53(+1.67%)
Jul 18, 2005	31.82	32.02	31.66	31.75	11,029,106	-0.17(-0.55%)
Jul 15, 2005	32.01	32.09	31.61	31.92	11,007,981	-0.08(-0.26%)
Jul 14, 2005	32.37	32.69	31.72	32.01	18,064,202	-0.37(-1.13%)
Jul 13, 2005	32.41	32.55	32.15	32.37	9,883,750	-0.02(-0.07%)
Jul 12, 2005	32.38	32.67	32.11	32.40	9,493,563	+0.12(+0.37%)
Jul 11, 2005	32.31	32.42	31.99	32.28	8,135,184	-0.03(-0.10%)
Jul 08, 2005	32.68	32.82	32.04	32.31	9,398,767	-0.25(-0.76%)
Jul 07, 2005	31.93	32.58	31.75	32.56	13,107,149	+0.36(+1.12%)
Jul 06, 2005	33.12	33.23	32.11	32.20	12,020,375	-0.79(-2.39%)
Jul 05, 2005	32.27	32.99	32.18	32.99	11,034,787	+0.90(+2.79%)

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.