Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.20	31.28	30.82	31.00	8,115,162	-0.26(-0.82%)
Jul 28, 2005	30.82	31.28	30.82	31.26	7,761,499	+0.37(+1.20%)
Jul 27, 2005	31.19	31.19	30.65	30.89	7,272,265	-0.24(-0.78%)
Jul 26, 2005	30.70	31.28	30.68	31.13	9,953,508	+0.45(+1.46%)
Jul 25, 2005	30.87	31.18	30.64	30.68	7,030,315	-0.29(-0.94%)
Jul 22, 2005	30.80	31.04	30.48	30.97	7,370,926	+0.09(+0.28%)
Jul 21, 2005	31.14	31.30	30.67	30.89	13,622,340	-0.43(-1.37%)
Jul 20, 2005	30.79	31.34	30.68	31.32	15,324,694	+0.53(+1.74%)
Jul 19, 2005	30.28	30.82	30.25	30.78	15,095,655	+0.53(+1.77%)
Jul 18, 2005	29.54	30.28	29.54	30.25	12,385,221	+0.60(+2.02%)
Jul 15, 2005	29.24	29.93	29.22	29.65	10,653,536	+0.41(+1.39%)
Jul 14, 2005	29.19	29.68	29.19	29.24	9,040,861	+0.04(+0.15%)
Jul 13, 2005	29.36	29.63	29.15	29.20	10,948,395	-0.23(-0.77%)
Jul 12, 2005	28.89	29.57	28.87	29.43	16,919,546	+0.71(+2.48%)
Jul 11, 2005	28.36	28.84	28.32	28.72	7,514,075	+0.16(+0.55%)
Jul 08, 2005	28.15	28.62	28.07	28.56	8,507,700	+0.51(+1.83%)
Jul 07, 2005	27.78	28.32	27.51	28.05	9,195,799	+0.06(+0.23%)
Jul 06, 2005	28.53	28.59	27.78	27.98	8,920,447	-0.58(-2.02%)
Jul 05, 2005	28.20	28.65	28.08	28.56	12,952,345	+0.42(+1.49%)
Jul 01, 2005	27.92	28.14	27.85	28.14	11,406,613	+0.42(+1.52%)
Jun 30, 2005	28.43	28.51	27.68	27.72	10,730,444	+0.07(+0.26%)
Jun 29, 2005	27.97	28.05	27.61	27.65	6,822,187	-0.36(-1.30%)
Jun 28, 2005	27.58	28.02	27.48	28.01	6,705,141	+0.60(+2.18%)
Jun 27, 2005	27.33	27.63	27.33	27.41	7,758,131	+0.16(+0.60%)
Jun 24, 2005	27.79	27.83	27.18	27.25	18,698,386	-0.64(-2.30%)
Jun 23, 2005	28.32	28.52	27.86	27.89	12,242,914	-0.40(-1.41%)
Jun 22, 2005	28.48	28.49	28.18	28.29	6,302,078	+0.01(+0.05%)
Jun 21, 2005	28.39	28.73	28.19	28.27	5,855,929	-0.19(-0.68%)
Jun 20, 2005	28.50	28.58	28.22	28.47	6,475,822	-0.18(-0.62%)
Jun 17, 2005	28.89	29.16	28.31	28.64	15,932,517	+0.00(+0.00%)
Jun 16, 2005	28.44	28.75	28.36	28.64	7,795,602	+0.12(+0.42%)
Jun 15, 2005	28.73	28.77	28.16	28.52	8,443,563	+0.00(+0.00%)
Jun 14, 2005	28.22	28.64	28.22	28.52	7,683,047	+0.19(+0.68%)
Jun 13, 2005	27.98	28.47	27.98	28.33	6,662,337	+0.19(+0.66%)
Jun 10, 2005	28.20	28.30	27.54	28.15	7,401,380	-0.07(-0.25%)
Jun 09, 2005	28.16	28.47	28.11	28.22	9,532,621	-0.05(-0.18%)
Jun 08, 2005	28.50	28.80	28.22	28.27	9,869,864	-0.24(-0.82%)
Jun 07, 2005	28.56	29.07	28.47	28.50	12,245,160	+0.04(+0.13%)
Jun 06, 2005	28.30	28.52	28.30	28.47	5,522,475	+0.16(+0.58%)
Jun 03, 2005	28.74	28.84	28.25	28.30	6,279,623	-0.44(-1.54%)
Jun 02, 2005	28.44	28.85	28.38	28.74	8,038,815	+0.29(+1.00%)
Jun 01, 2005	27.93	28.54	27.91	28.46	9,782,711	+0.42(+1.50%)
May 31, 2005	28.36	28.47	28.02	28.04	10,089,079	-0.44(-1.55%)
May 27, 2005	28.36	28.53	28.32	28.48	6,100,405	+0.04(+0.13%)
May 26, 2005	28.16	28.58	28.13	28.44	7,497,374	+0.39(+1.40%)
May 25, 2005	28.24	28.40	27.88	28.05	7,874,895	-0.34(-1.20%)
May 24, 2005	28.37	28.49	28.22	28.39	9,529,674	-0.08(-0.28%)
May 23, 2005	28.49	28.74	28.45	28.47	10,241,069	+0.24(+0.83%)
May 20, 2005	28.61	28.61	27.98	28.24	11,075,686	-0.36(-1.27%)
May 19, 2005	28.36	28.68	28.34	28.60	10,906,152	+0.24(+0.85%)
May 18, 2005	27.86	28.42	27.74	28.36	17,059,608	+0.67(+2.42%)
May 17, 2005	27.75	28.05	27.50	27.69	24,876,262	+1.06(+3.99%)
May 16, 2005	25.97	26.63	25.96	26.63	14,635,192	+0.77(+2.98%)
May 13, 2005	25.96	26.26	25.74	25.86	10,322,749	+0.04(+0.17%)
May 12, 2005	25.93	26.33	25.78	25.82	8,425,178	-0.21(-0.79%)
May 11, 2005	25.95	26.11	25.54	26.02	9,949,999	+0.04(+0.16%)
May 10, 2005	26.14	26.29	25.82	25.98	11,121,859	-0.56(-2.12%)
May 09, 2005	26.36	26.61	26.35	26.54	8,413,951	+0.06(+0.24%)
May 06, 2005	26.44	26.71	26.39	26.48	10,902,223	+0.22(+0.84%)
May 05, 2005	26.35	26.67	26.12	26.26	7,793,356	-0.18(-0.67%)
May 04, 2005	26.24	26.51	26.12	26.44	9,954,069	+0.25(+0.95%)
May 03, 2005	25.44	26.43	25.42	26.19	13,561,151	+0.35(+1.35%)

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.