Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.32	38.32	37.14	37.22	3,698,705	-1.17(-3.05%)
Jul 28, 2005	37.79	38.86	37.79	38.39	5,063,406	+0.78(+2.07%)
Jul 27, 2005	38.12	38.18	37.23	37.62	5,320,397	-0.52(-1.35%)
Jul 26, 2005	36.40	38.38	35.52	38.13	10,891,943	+1.80(+4.95%)
Jul 25, 2005	37.18	37.44	36.26	36.33	5,492,603	-0.81(-2.19%)
Jul 22, 2005	36.57	38.10	36.57	37.15	7,006,939	+1.21(+3.38%)
Jul 21, 2005	34.95	36.48	34.78	35.93	9,289,499	+0.99(+2.82%)
Jul 20, 2005	33.39	35.17	33.25	34.95	7,274,471	+1.56(+4.68%)
Jul 19, 2005	32.49	33.82	31.98	33.38	7,149,126	+1.10(+3.41%)
Jul 18, 2005	32.12	32.77	31.94	32.28	4,885,013	-0.30(-0.91%)
Jul 15, 2005	32.80	33.04	32.30	32.58	3,048,492	-0.19(-0.59%)
Jul 14, 2005	33.52	33.74	32.38	32.77	5,120,693	-0.61(-1.83%)
Jul 13, 2005	33.30	33.38	32.67	33.38	4,938,290	+0.07(+0.21%)
Jul 12, 2005	32.95	33.59	32.46	33.31	7,628,966	+0.34(+1.03%)
Jul 11, 2005	32.25	33.11	32.13	32.97	6,398,203	+1.01(+3.17%)
Jul 08, 2005	31.85	32.24	31.60	31.96	4,500,270	+0.29(+0.91%)
Jul 07, 2005	31.03	31.73	30.93	31.67	5,903,125	+0.20(+0.64%)
Jul 06, 2005	30.61	31.94	30.30	31.47	7,771,382	+0.86(+2.82%)
Jul 05, 2005	30.37	30.77	30.11	30.61	3,067,283	+0.24(+0.78%)
Jul 01, 2005	30.16	30.60	29.75	30.37	3,347,304	+0.38(+1.25%)
Jun 30, 2005	30.55	30.98	29.89	30.00	4,485,147	-0.52(-1.72%)
Jun 29, 2005	31.33	31.73	30.36	30.52	7,697,596	-0.03(-0.09%)
Jun 28, 2005	30.64	31.13	30.33	30.55	10,056,692	+0.79(+2.64%)
Jun 27, 2005	31.78	31.78	29.72	29.76	4,391,310	-0.32(-1.07%)
Jun 24, 2005	30.13	30.91	29.84	30.09	6,872,313	-0.60(-1.96%)
Jun 23, 2005	32.30	32.42	30.47	30.69	12,218,032	-2.14(-6.51%)
Jun 22, 2005	33.68	33.86	32.66	32.83	7,036,041	-0.79(-2.34%)
Jun 21, 2005	33.94	34.26	33.51	33.61	6,006,242	-0.79(-2.28%)
Jun 20, 2005	35.55	35.65	34.33	34.40	5,862,336	-1.55(-4.32%)
Jun 17, 2005	36.57	37.00	35.75	35.95	5,536,142	-0.20(-0.56%)
Jun 16, 2005	35.35	36.53	35.27	36.15	8,235,639	+0.62(+1.74%)
Jun 15, 2005	34.04	35.70	33.77	35.53	8,880,811	+2.18(+6.54%)
Jun 14, 2005	33.21	33.37	32.79	33.35	3,475,284	+0.19(+0.58%)
Jun 13, 2005	33.00	33.60	32.67	33.16	4,799,654	+0.04(+0.13%)
Jun 10, 2005	32.99	33.57	32.76	33.11	4,183,585	+0.25(+0.77%)
Jun 09, 2005	33.35	33.49	32.54	32.86	5,404,724	-0.49(-1.47%)
Jun 08, 2005	33.70	34.00	33.17	33.35	4,822,455	-0.38(-1.11%)
Jun 07, 2005	33.47	34.15	33.24	33.72	5,205,479	-0.03(-0.08%)
Jun 06, 2005	34.69	34.78	33.59	33.75	4,011,494	-0.51(-1.48%)
Jun 03, 2005	34.91	35.57	34.24	34.26	3,839,403	-0.55(-1.58%)
Jun 02, 2005	34.91	35.94	34.67	34.81	4,760,814	-0.20(-0.57%)
Jun 01, 2005	34.71	35.39	34.56	35.01	5,270,328	+0.30(+0.86%)
May 31, 2005	34.35	34.98	34.34	34.71	4,593,878	-0.52(-1.46%)
May 27, 2005	35.60	35.87	34.70	35.23	4,754,627	+0.67(+1.95%)
May 26, 2005	34.02	34.66	33.99	34.55	4,653,686	+0.83(+2.46%)
May 25, 2005	34.05	34.30	33.20	33.72	7,971,315	-1.18(-3.38%)
May 24, 2005	35.42	35.66	34.81	34.90	5,500,967	-0.60(-1.70%)
May 23, 2005	35.00	35.98	34.71	35.51	4,157,004	+0.46(+1.32%)
May 20, 2005	35.27	35.61	34.68	35.04	4,581,619	-0.23(-0.64%)
May 19, 2005	36.00	36.00	34.69	35.27	6,011,398	-0.53(-1.49%)
May 18, 2005	34.69	36.53	34.61	35.80	8,079,359	+1.52(+4.43%)
May 17, 2005	33.47	34.43	33.30	34.28	6,711,565	+0.72(+2.16%)
May 16, 2005	32.89	33.69	32.38	33.56	7,652,683	+0.58(+1.77%)
May 13, 2005	34.30	34.56	32.41	32.97	9,284,343	-1.05(-3.08%)
May 12, 2005	36.65	36.65	33.83	34.02	9,616,037	-2.72(-7.41%)
May 11, 2005	36.43	36.92	35.65	36.74	5,331,855	+0.34(+0.93%)
May 10, 2005	38.59	38.59	36.31	36.40	6,242,152	-2.57(-6.58%)
May 09, 2005	38.64	39.41	38.25	38.97	3,850,631	+0.34(+0.88%)
May 06, 2005	38.59	39.18	38.51	38.63	3,553,882	+0.49(+1.28%)
May 05, 2005	39.21	39.56	37.84	38.14	5,157,586	-0.99(-2.52%)
May 04, 2005	38.11	39.27	38.11	39.13	3,936,104	+1.06(+2.80%)
May 03, 2005	37.31	38.37	37.05	38.06	4,165,253	+0.74(+1.99%)

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.