Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.81	35.94	35.45	35.56	1,328,677	-0.27(-0.76%)
Jul 28, 2005	35.69	36.03	35.59	35.83	1,015,956	+0.29(+0.83%)
Jul 27, 2005	35.66	35.76	35.35	35.54	984,968	-0.13(-0.35%)
Jul 26, 2005	35.52	35.80	35.39	35.66	1,176,012	+0.13(+0.37%)
Jul 25, 2005	35.91	35.91	35.51	35.53	1,791,427	-0.31(-0.88%)
Jul 22, 2005	35.51	36.08	35.24	35.85	2,790,640	+0.69(+1.95%)
Jul 21, 2005	35.25	35.38	35.02	35.16	1,748,815	-0.13(-0.36%)
Jul 20, 2005	34.80	35.40	34.56	35.29	2,578,073	+0.84(+2.44%)
Jul 19, 2005	34.30	34.59	34.09	34.45	1,056,706	+0.13(+0.39%)
Jul 18, 2005	34.07	34.45	34.07	34.31	1,047,711	+0.05(+0.14%)
Jul 15, 2005	34.08	34.33	33.79	34.26	1,984,473	+0.20(+0.60%)
Jul 14, 2005	34.12	34.40	33.84	34.06	3,113,381	-0.11(-0.33%)
Jul 13, 2005	33.68	34.29	33.65	34.17	2,255,688	+0.49(+1.45%)
Jul 12, 2005	33.20	33.83	33.14	33.68	1,398,813	+0.44(+1.33%)
Jul 11, 2005	33.05	33.24	32.75	33.24	1,196,902	+0.45(+1.39%)
Jul 08, 2005	32.37	32.91	32.29	32.79	1,304,824	+0.45(+1.39%)
Jul 07, 2005	32.20	32.54	32.06	32.34	1,378,921	-0.22(-0.69%)
Jul 06, 2005	32.87	33.07	32.52	32.56	1,112,991	-0.34(-1.02%)
Jul 05, 2005	32.27	32.92	32.13	32.90	1,428,003	+0.59(+1.82%)
Jul 01, 2005	32.09	32.41	31.96	32.31	966,716	+0.40(+1.25%)
Jun 30, 2005	32.02	32.19	31.70	31.91	2,362,729	-0.04(-0.13%)
Jun 29, 2005	31.88	32.06	31.80	31.95	1,179,974	+0.06(+0.20%)
Jun 28, 2005	31.56	32.03	31.51	31.89	1,827,878	+0.34(+1.06%)
Jun 27, 2005	31.79	31.96	31.49	31.56	1,151,281	-0.43(-1.34%)
Jun 24, 2005	31.57	32.18	31.57	31.98	1,669,841	+0.27(+0.84%)
Jun 23, 2005	32.56	32.58	31.67	31.72	1,781,479	-0.80(-2.45%)
Jun 22, 2005	32.49	32.70	32.37	32.51	1,568,390	+0.31(+0.98%)
Jun 21, 2005	32.28	32.44	32.02	32.20	1,043,128	-0.21(-0.65%)
Jun 20, 2005	32.28	32.55	32.11	32.41	845,137	-0.02(-0.06%)
Jun 17, 2005	32.60	32.60	32.00	32.43	1,493,502	+0.15(+0.48%)
Jun 16, 2005	32.02	32.28	31.89	32.28	652,910	+0.19(+0.59%)
Jun 15, 2005	31.94	32.09	31.81	32.09	833,576	+0.17(+0.53%)
Jun 14, 2005	32.27	32.30	31.80	31.92	1,132,536	-0.28(-0.87%)
Jun 13, 2005	32.13	32.41	31.87	32.20	517,359	+0.10(+0.31%)
Jun 10, 2005	32.37	32.45	32.02	32.10	1,296,028	-0.26(-0.80%)
Jun 09, 2005	32.41	32.59	32.17	32.36	1,080,479	-0.03(-0.11%)
Jun 08, 2005	32.23	32.59	32.09	32.40	1,322,414	+0.08(+0.26%)
Jun 07, 2005	32.40	32.57	32.06	32.31	2,543,281	-0.01(-0.04%)
Jun 06, 2005	31.88	32.34	31.56	32.33	1,638,861	+0.36(+1.12%)
Jun 03, 2005	32.16	32.36	31.93	31.97	763,036	-0.23(-0.72%)
Jun 02, 2005	32.36	32.40	32.06	32.20	1,120,696	-0.23(-0.71%)
Jun 01, 2005	32.14	32.84	31.98	32.43	1,894,260	+0.21(+0.65%)
May 31, 2005	32.51	32.52	32.14	32.22	1,118,486	-0.34(-1.03%)
May 27, 2005	32.63	32.76	32.51	32.56	602,109	+0.01(+0.04%)
May 26, 2005	32.37	32.65	32.26	32.54	657,558	+0.25(+0.76%)
May 25, 2005	32.40	32.40	32.08	32.30	1,053,305	-0.21(-0.65%)
May 24, 2005	32.37	32.54	32.19	32.51	1,027,288	+0.08(+0.26%)
May 23, 2005	32.33	32.58	32.13	32.42	1,312,504	+0.08(+0.26%)
May 20, 2005	33.16	33.21	32.30	32.34	1,374,228	-0.48(-1.45%)
May 19, 2005	33.03	33.13	32.60	32.82	1,010,665	-0.22(-0.66%)
May 18, 2005	32.63	33.09	32.55	33.03	1,761,575	+0.65(+2.01%)
May 17, 2005	31.81	32.56	31.71	32.38	1,560,717	+0.39(+1.23%)
May 16, 2005	31.37	32.05	31.37	31.99	1,201,694	+0.61(+1.94%)
May 13, 2005	31.74	31.86	31.21	31.38	1,562,746	-0.36(-1.12%)
May 12, 2005	32.26	32.47	31.65	31.74	1,288,828	-0.48(-1.48%)
May 11, 2005	31.83	32.26	31.76	32.21	1,510,690	+0.39(+1.21%)
May 10, 2005	31.93	32.06	31.60	31.83	1,259,408	-0.33(-1.02%)
May 09, 2005	31.96	32.16	31.84	32.16	936,729	+0.24(+0.77%)
May 06, 2005	32.80	32.89	31.70	31.91	1,897,858	-0.78(-2.40%)
May 05, 2005	32.77	33.24	32.47	32.70	2,574,206	-0.04(-0.11%)
May 04, 2005	31.88	32.77	31.61	32.73	2,591,741	+1.04(+3.29%)
May 03, 2005	31.85	32.38	31.64	31.69	2,831,760	-0.15(-0.48%)

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.