Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.23	32.28	31.36	31.47	290,779	-0.91(-2.80%)
Jul 28, 2005	31.15	32.37	31.10	32.37	200,309	+1.35(+4.36%)
Jul 27, 2005	30.75	31.12	30.36	31.02	142,663	+0.24(+0.78%)
Jul 26, 2005	30.84	31.14	30.53	30.78	230,466	-0.05(-0.17%)
Jul 25, 2005	30.69	31.04	30.66	30.83	131,413	+0.19(+0.62%)
Jul 22, 2005	30.14	30.64	29.74	30.64	179,199	+0.61(+2.04%)
Jul 21, 2005	30.62	30.67	29.92	30.03	144,983	-0.21(-0.68%)
Jul 20, 2005	30.18	30.35	29.79	30.24	320,471	+0.28(+0.92%)
Jul 19, 2005	30.05	30.09	29.88	29.96	154,262	+0.19(+0.64%)
Jul 18, 2005	30.09	30.12	29.74	29.77	79,914	-0.31(-1.03%)
Jul 15, 2005	30.28	30.32	29.87	30.08	127,237	-0.19(-0.63%)
Jul 14, 2005	30.81	30.81	30.18	30.27	172,820	+0.13(+0.43%)
Jul 13, 2005	30.35	30.35	29.93	30.14	181,055	+0.08(+0.26%)
Jul 12, 2005	30.12	30.56	29.96	30.06	137,792	+0.04(+0.14%)
Jul 11, 2005	29.11	30.18	29.11	30.02	190,914	+1.13(+3.91%)
Jul 08, 2005	28.83	29.05	28.46	28.89	306,669	+0.19(+0.66%)
Jul 07, 2005	28.85	28.89	28.62	28.70	222,462	-0.09(-0.30%)
Jul 06, 2005	28.99	29.09	28.68	28.79	182,795	+0.01(+0.03%)
Jul 05, 2005	29.17	29.27	28.72	28.78	230,466	-0.19(-0.65%)
Jul 01, 2005	28.87	29.04	28.58	28.97	124,569	+0.09(+0.33%)
Jun 30, 2005	29.44	29.54	28.76	28.87	121,902	-0.39(-1.33%)
Jun 29, 2005	29.46	29.53	28.75	29.26	131,877	+0.08(+0.27%)
Jun 28, 2005	28.71	29.30	28.71	29.18	174,096	+0.48(+1.68%)
Jun 27, 2005	28.75	28.93	28.32	28.70	191,262	-0.12(-0.42%)
Jun 24, 2005	29.31	29.31	28.45	28.82	430,311	-0.36(-1.24%)
Jun 23, 2005	30.81	30.84	29.18	29.18	373,361	-1.71(-5.53%)
Jun 22, 2005	30.60	30.90	30.09	30.89	376,609	+0.72(+2.40%)
Jun 21, 2005	30.55	30.55	29.81	30.17	253,779	-0.38(-1.24%)
Jun 20, 2005	29.77	31.23	29.74	30.55	515,561	+1.08(+3.66%)
Jun 17, 2005	29.31	29.96	29.08	29.47	335,666	+0.39(+1.33%)
Jun 16, 2005	29.31	29.37	28.33	29.08	410,941	-0.75(-2.51%)
Jun 15, 2005	30.39	30.39	29.78	29.83	332,650	-0.59(-1.96%)
Jun 14, 2005	29.54	30.45	29.51	30.43	126,309	+0.97(+3.31%)
Jun 13, 2005	29.44	29.99	29.17	29.45	115,986	-0.12(-0.41%)
Jun 10, 2005	29.61	29.65	29.44	29.57	138,604	+0.03(+0.12%)
Jun 09, 2005	29.18	29.54	28.93	29.54	65,416	+0.36(+1.24%)
Jun 08, 2005	29.19	29.74	29.13	29.18	71,795	-0.02(-0.06%)
Jun 07, 2005	29.34	29.74	29.19	29.19	146,259	-0.25(-0.85%)
Jun 06, 2005	29.40	29.56	29.31	29.44	96,153	-0.09(-0.29%)
Jun 03, 2005	29.74	29.74	29.36	29.53	157,742	-0.11(-0.38%)
Jun 02, 2005	29.96	30.02	29.53	29.64	280,572	-0.36(-1.21%)
Jun 01, 2005	29.83	30.18	29.81	30.00	196,249	-0.03(-0.09%)
May 31, 2005	30.42	30.43	29.81	30.03	492,712	-0.39(-1.28%)
May 27, 2005	29.59	30.42	29.42	30.42	254,823	+1.10(+3.76%)
May 26, 2005	29.19	29.91	29.14	29.31	96,153	+0.23(+0.80%)
May 25, 2005	29.40	29.41	28.87	29.08	117,726	-0.39(-1.32%)
May 24, 2005	29.84	29.84	29.16	29.47	136,284	-0.46(-1.53%)
May 23, 2005	29.96	30.39	29.74	29.93	190,218	+0.09(+0.29%)
May 20, 2005	29.81	29.84	29.28	29.84	89,541	+0.05(+0.17%)
May 19, 2005	29.45	29.81	29.17	29.79	153,218	+0.34(+1.17%)
May 18, 2005	29.57	29.81	29.41	29.44	166,673	-0.03(-0.09%)
May 17, 2005	29.48	29.81	29.32	29.47	153,450	+0.00(+0.00%)
May 16, 2005	29.05	29.85	29.05	29.47	175,604	+0.42(+1.45%)
May 13, 2005	29.18	29.61	28.79	29.05	313,280	-0.22(-0.74%)
May 12, 2005	29.49	29.95	29.10	29.26	249,023	+0.34(+1.16%)
May 11, 2005	28.64	29.21	28.35	28.93	95,341	+0.46(+1.61%)
May 10, 2005	29.27	29.27	28.31	28.47	146,143	-1.05(-3.56%)
May 09, 2005	28.94	29.88	28.57	29.52	188,246	+0.64(+2.21%)
May 06, 2005	29.10	29.22	28.74	28.88	218,171	+0.18(+0.63%)
May 05, 2005	28.74	28.91	28.57	28.70	390,296	-0.04(-0.15%)
May 04, 2005	27.80	28.87	27.72	28.74	219,563	+0.91(+3.25%)
May 03, 2005	27.55	28.24	27.55	27.84	136,400	+0.17(+0.62%)

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.