Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.25	31.51	30.57	30.64	16,974,454	-0.49(-1.58%)
Jul 28, 2005	31.08	31.19	30.71	31.13	12,922,944	+0.32(+1.05%)
Jul 27, 2005	30.55	30.83	30.40	30.80	11,087,305	+0.25(+0.83%)
Jul 26, 2005	30.89	30.91	30.54	30.55	13,373,617	-0.27(-0.89%)
Jul 25, 2005	30.55	31.11	30.46	30.83	15,725,068	+0.31(+1.00%)
Jul 22, 2005	30.36	30.65	30.24	30.52	12,715,786	+0.43(+1.44%)
Jul 21, 2005	30.33	30.37	29.81	30.09	12,639,096	-0.33(-1.09%)
Jul 20, 2005	30.13	30.58	29.98	30.42	16,014,218	+0.16(+0.52%)
Jul 19, 2005	29.97	30.29	29.68	30.26	11,424,363	+0.50(+1.67%)
Jul 18, 2005	29.83	30.02	29.68	29.76	11,764,640	-0.16(-0.55%)
Jul 15, 2005	30.01	30.08	29.64	29.93	11,742,106	-0.08(-0.26%)
Jul 14, 2005	30.35	30.65	29.74	30.01	19,268,908	-0.34(-1.13%)
Jul 13, 2005	30.38	30.51	30.14	30.35	10,542,900	-0.02(-0.07%)
Jul 12, 2005	30.36	30.63	30.10	30.37	10,126,691	+0.11(+0.37%)
Jul 11, 2005	30.29	30.39	29.99	30.26	8,677,721	-0.03(-0.10%)
Jul 08, 2005	30.64	30.77	30.03	30.29	10,025,573	-0.23(-0.76%)
Jul 07, 2005	29.94	30.54	29.77	30.52	13,981,267	+0.34(+1.12%)
Jul 06, 2005	31.05	31.15	30.11	30.19	12,822,016	-0.74(-2.39%)
Jul 05, 2005	30.25	30.93	30.17	30.93	11,770,699	+0.84(+2.79%)
Jul 01, 2005	29.76	30.23	29.63	30.09	11,047,540	+0.55(+1.88%)
Jun 30, 2005	29.92	29.95	29.23	29.53	26,748,938	-0.44(-1.48%)
Jun 29, 2005	30.10	30.25	29.73	29.97	16,393,313	-0.13(-0.42%)
Jun 28, 2005	30.36	30.67	30.01	30.10	13,482,308	-0.13(-0.44%)
Jun 27, 2005	30.03	30.52	30.03	30.23	13,211,526	+0.30(+0.99%)
Jun 24, 2005	29.96	30.52	29.94	29.94	17,531,356	-0.34(-1.12%)
Jun 23, 2005	30.78	31.34	30.23	30.28	33,050,402	-0.50(-1.61%)
Jun 22, 2005	31.13	31.40	30.48	30.77	22,686,446	-0.27(-0.87%)
Jun 21, 2005	31.21	31.41	30.92	31.04	18,310,186	-0.30(-0.94%)
Jun 20, 2005	31.23	31.39	30.90	31.34	11,602,549	+0.20(+0.63%)
Jun 17, 2005	31.03	31.33	30.89	31.14	26,759,352	+0.55(+1.81%)
Jun 16, 2005	30.12	30.62	30.00	30.59	12,385,924	+0.57(+1.90%)
Jun 15, 2005	29.70	30.06	29.64	30.02	13,732,451	+0.38(+1.27%)
Jun 14, 2005	29.57	29.81	29.46	29.64	9,196,373	+0.06(+0.21%)
Jun 13, 2005	29.73	29.78	29.45	29.58	10,201,298	-0.15(-0.51%)
Jun 10, 2005	29.58	29.78	29.33	29.73	16,164,758	+0.15(+0.52%)
Jun 09, 2005	29.07	29.86	28.90	29.58	16,617,702	+0.62(+2.15%)
Jun 08, 2005	28.94	29.40	28.71	28.96	14,000,203	+0.03(+0.09%)
Jun 07, 2005	28.97	29.30	28.90	28.93	12,193,536	-0.04(-0.13%)
Jun 06, 2005	29.42	29.42	28.83	28.97	9,368,689	-0.11(-0.38%)
Jun 03, 2005	29.03	29.17	28.81	29.08	12,606,716	+0.05(+0.16%)
Jun 02, 2005	28.91	29.09	28.64	29.03	9,378,915	+0.12(+0.40%)
Jun 01, 2005	28.49	29.05	28.41	28.91	14,038,454	+0.51(+1.80%)
May 31, 2005	28.92	28.96	28.40	28.40	16,054,172	-0.42(-1.47%)
May 27, 2005	28.39	28.88	28.39	28.82	11,042,995	+0.45(+1.60%)
May 26, 2005	28.25	28.39	28.17	28.37	9,863,104	+0.21(+0.75%)
May 25, 2005	27.93	28.30	27.73	28.16	12,455,797	+0.35(+1.27%)
May 24, 2005	27.80	27.95	27.67	27.80	10,444,055	+0.04(+0.15%)
May 23, 2005	27.51	27.84	27.33	27.76	15,991,873	+0.45(+1.64%)
May 20, 2005	27.57	27.60	27.26	27.31	10,793,989	-0.23(-0.84%)
May 19, 2005	27.31	27.58	27.20	27.55	14,160,590	+0.38(+1.38%)
May 18, 2005	27.26	27.61	27.03	27.17	18,704,810	-0.01(-0.04%)
May 17, 2005	26.64	27.21	26.30	27.18	16,790,398	+0.51(+1.90%)
May 16, 2005	27.08	27.08	26.43	26.67	24,219,300	-0.41(-1.50%)
May 13, 2005	27.73	27.73	26.92	27.08	18,723,366	-0.41(-1.48%)
May 12, 2005	28.20	28.20	27.21	27.49	18,115,716	-0.71(-2.53%)
May 11, 2005	27.98	28.26	27.86	28.20	11,881,474	+0.22(+0.79%)
May 10, 2005	28.23	28.40	27.86	27.98	12,487,041	-0.25(-0.88%)
May 09, 2005	28.09	28.29	27.89	28.23	22,796,652	+0.37(+1.35%)
May 06, 2005	28.71	29.75	27.80	27.85	13,983,729	-0.30(-1.05%)
May 05, 2005	28.09	28.38	27.88	28.15	13,256,972	+0.15(+0.55%)
May 04, 2005	27.84	28.12	27.70	27.99	18,927,116	+0.18(+0.66%)
May 03, 2005	28.01	28.10	27.67	27.81	21,666,940	-0.29(-1.03%)

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.