Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.60	33.90	33.54	33.80	3,164,194	+0.18(+0.54%)
Jul 28, 2005	33.71	33.73	33.03	33.62	5,025,769	+0.04(+0.13%)
Jul 27, 2005	33.65	33.65	33.15	33.58	3,531,108	-0.01(-0.04%)
Jul 26, 2005	33.74	33.93	33.56	33.59	3,070,173	-0.10(-0.30%)
Jul 25, 2005	34.18	34.30	33.64	33.69	2,290,335	-0.47(-1.37%)
Jul 22, 2005	34.22	34.32	33.74	34.16	4,165,747	+0.05(+0.14%)
Jul 21, 2005	35.04	35.04	34.07	34.11	4,095,565	-1.06(-3.02%)
Jul 20, 2005	35.12	35.24	34.80	35.18	5,970,976	+0.39(+1.12%)
Jul 19, 2005	34.79	34.88	34.59	34.79	5,876,789	-0.06(-0.17%)
Jul 18, 2005	34.43	34.90	34.36	34.85	4,723,536	+0.40(+1.15%)
Jul 15, 2005	34.42	34.49	34.23	34.45	2,861,127	+0.08(+0.23%)
Jul 14, 2005	34.54	34.71	34.23	34.37	4,202,422	-0.10(-0.30%)
Jul 13, 2005	34.85	34.85	34.37	34.47	2,576,232	-0.28(-0.79%)
Jul 12, 2005	34.61	34.86	34.40	34.75	3,380,408	+0.14(+0.42%)
Jul 11, 2005	35.24	35.25	34.42	34.61	4,703,865	-0.32(-0.93%)
Jul 08, 2005	34.90	35.33	34.66	34.93	4,640,518	-0.08(-0.24%)
Jul 07, 2005	33.89	35.09	33.89	35.01	9,184,348	+0.55(+1.60%)
Jul 06, 2005	34.40	34.67	34.17	34.46	5,207,809	-0.02(-0.05%)
Jul 05, 2005	33.32	34.53	33.32	34.48	5,335,004	+1.03(+3.07%)

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.