Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.19	33.26	32.73	32.88	3,063,915	-0.40(-1.20%)
Jul 28, 2005	32.95	33.36	32.85	33.28	2,818,675	+0.31(+0.93%)
Jul 27, 2005	32.93	33.02	32.65	32.98	1,931,649	+0.07(+0.22%)
Jul 26, 2005	32.83	33.05	32.80	32.90	1,680,640	+0.06(+0.17%)
Jul 25, 2005	32.73	33.10	32.73	32.85	1,843,400	-0.02(-0.07%)
Jul 22, 2005	32.57	32.93	32.48	32.87	2,281,569	+0.34(+1.06%)
Jul 21, 2005	32.90	33.04	32.50	32.53	3,381,180	-0.44(-1.35%)
Jul 20, 2005	32.95	33.34	32.59	32.97	3,432,569	-0.19(-0.56%)
Jul 19, 2005	33.17	33.37	32.95	33.15	2,823,905	-0.04(-0.11%)
Jul 18, 2005	33.10	33.48	33.10	33.19	1,760,904	-0.04(-0.11%)
Jul 15, 2005	33.04	33.26	32.83	33.23	3,021,077	+0.35(+1.07%)
Jul 14, 2005	32.83	33.06	32.63	32.88	1,659,166	+0.12(+0.37%)
Jul 13, 2005	32.95	33.12	32.58	32.75	3,181,933	-0.28(-0.84%)
Jul 12, 2005	32.69	33.12	32.44	33.03	3,481,125	+0.39(+1.18%)
Jul 11, 2005	32.39	32.69	32.33	32.65	3,153,810	+0.06(+0.20%)
Jul 08, 2005	32.22	32.73	32.05	32.58	3,640,075	+0.33(+1.02%)
Jul 07, 2005	32.12	32.40	31.85	32.25	4,565,263	-0.19(-0.60%)
Jul 06, 2005	32.40	32.55	32.13	32.45	3,559,289	+0.03(+0.09%)
Jul 05, 2005	32.29	32.66	32.06	32.42	3,392,775	+0.28(+0.87%)
Jul 01, 2005	32.26	32.33	32.00	32.14	2,141,856	+0.14(+0.45%)
Jun 30, 2005	32.28	32.58	31.98	32.00	3,604,411	-0.33(-1.02%)
Jun 29, 2005	32.48	32.68	32.17	32.33	2,637,326	-0.14(-0.44%)
Jun 28, 2005	32.17	32.62	32.02	32.47	3,302,097	+0.49(+1.52%)
Jun 27, 2005	32.07	32.14	31.87	31.98	3,689,804	-0.15(-0.47%)
Jun 24, 2005	32.05	32.20	31.68	32.13	4,559,739	+0.08(+0.25%)
Jun 23, 2005	32.42	32.67	32.05	32.05	7,351,821	-0.47(-1.45%)
Jun 22, 2005	32.93	33.05	32.50	32.53	5,387,142	-0.31(-0.94%)
Jun 21, 2005	33.10	33.13	32.65	32.83	3,379,344	-0.33(-0.99%)
Jun 20, 2005	33.06	33.28	32.94	33.16	2,424,818	-0.16(-0.49%)
Jun 17, 2005	33.13	33.38	32.73	33.33	6,888,839	+0.43(+1.30%)
Jun 16, 2005	33.04	33.22	32.70	32.90	2,842,624	-0.14(-0.43%)
Jun 15, 2005	33.26	33.36	32.54	33.04	3,675,290	-0.11(-0.32%)
Jun 14, 2005	32.82	33.26	32.65	33.15	2,232,269	+0.44(+1.33%)
Jun 13, 2005	32.66	33.26	32.59	32.71	3,035,656	-0.06(-0.17%)
Jun 10, 2005	32.73	33.04	32.58	32.77	2,024,520	-0.02(-0.07%)
Jun 09, 2005	32.80	33.08	32.37	32.79	3,647,151	+0.11(+0.33%)
Jun 08, 2005	32.85	32.87	32.49	32.68	3,365,723	-0.10(-0.31%)
Jun 07, 2005	32.86	33.20	32.54	32.78	4,400,757	+0.04(+0.11%)
Jun 06, 2005	32.45	32.90	32.31	32.75	3,828,293	-0.24(-0.74%)
Jun 03, 2005	33.38	33.43	32.88	32.99	3,110,960	-0.36(-1.07%)
Jun 02, 2005	32.66	33.38	32.66	33.35	3,946,361	+0.76(+2.33%)
Jun 01, 2005	32.43	33.18	32.43	32.59	4,113,347	+0.13(+0.40%)
May 31, 2005	32.40	32.68	32.27	32.46	2,760,046	+0.06(+0.18%)
May 27, 2005	32.54	32.55	32.19	32.40	3,074,737	-0.14(-0.42%)
May 26, 2005	33.13	33.16	32.00	32.54	13,246,486	+0.05(+0.15%)
May 25, 2005	31.70	32.56	31.60	32.49	5,130,888	+0.63(+1.98%)
May 24, 2005	31.90	32.03	31.46	31.86	5,353,872	+0.02(+0.07%)
May 23, 2005	32.23	32.25	31.72	31.84	4,594,731	-0.32(-1.00%)
May 20, 2005	32.26	32.43	31.85	32.16	2,278,420	+0.01(+0.02%)
May 19, 2005	32.21	32.44	31.85	32.15	3,364,523	+0.04(+0.13%)
May 18, 2005	31.40	32.25	31.34	32.11	4,844,165	+0.78(+2.49%)
May 17, 2005	30.91	31.39	30.69	31.33	5,342,730	+0.39(+1.27%)
May 16, 2005	30.17	30.94	29.80	30.94	4,281,079	+0.87(+2.88%)
May 13, 2005	30.62	30.62	29.74	30.07	3,541,034	-0.31(-1.01%)
May 12, 2005	30.46	30.65	30.11	30.38	5,599,059	-0.36(-1.19%)
May 11, 2005	30.89	31.02	29.93	30.74	5,215,228	+0.02(+0.07%)
May 10, 2005	30.72	30.90	30.60	30.72	3,479,781	-0.28(-0.90%)
May 09, 2005	30.76	31.12	30.42	31.00	4,930,344	+0.33(+1.07%)
May 06, 2005	30.78	30.82	30.54	30.67	3,624,086	+0.09(+0.30%)
May 05, 2005	30.77	30.84	30.28	30.58	5,237,657	-0.08(-0.26%)
May 04, 2005	30.01	30.76	29.99	30.66	6,620,472	+0.59(+1.95%)
May 03, 2005	29.51	30.46	29.43	30.07	6,522,734	+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.