Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.27	39.27	38.07	38.16	3,608,412	-1.20(-3.05%)
Jul 28, 2005	38.74	39.83	38.74	39.35	4,939,798	+0.80(+2.07%)
Jul 27, 2005	39.08	39.14	38.16	38.56	5,190,516	-0.53(-1.35%)
Jul 26, 2005	37.31	39.34	36.41	39.09	10,626,049	+1.84(+4.95%)
Jul 25, 2005	38.11	38.38	37.17	37.24	5,358,518	-0.83(-2.19%)
Jul 22, 2005	37.49	39.05	37.49	38.08	6,835,886	+1.24(+3.38%)
Jul 21, 2005	35.82	37.40	35.65	36.83	9,062,724	+1.01(+2.82%)
Jul 20, 2005	34.23	36.05	34.09	35.82	7,096,887	+1.60(+4.68%)
Jul 19, 2005	33.30	34.67	32.78	34.22	6,974,602	+1.13(+3.41%)
Jul 18, 2005	32.92	33.59	32.73	33.09	4,765,760	-0.30(-0.91%)
Jul 15, 2005	33.62	33.87	33.11	33.40	2,974,073	-0.20(-0.59%)
Jul 14, 2005	34.35	34.59	33.19	33.59	4,995,687	-0.63(-1.83%)
Jul 13, 2005	34.13	34.22	33.49	34.22	4,817,737	+0.07(+0.21%)
Jul 12, 2005	33.77	34.43	33.27	34.15	7,442,727	+0.35(+1.03%)
Jul 11, 2005	33.06	33.94	32.93	33.80	6,242,010	+1.04(+3.17%)
Jul 08, 2005	32.65	33.05	32.39	32.76	4,390,410	+0.30(+0.91%)
Jul 07, 2005	31.80	32.52	31.71	32.47	5,759,018	+0.21(+0.64%)
Jul 06, 2005	31.37	32.74	31.06	32.26	7,581,667	+0.89(+2.82%)
Jul 05, 2005	31.13	31.54	30.86	31.37	2,992,404	+0.24(+0.78%)
Jul 01, 2005	30.91	31.37	30.50	31.13	3,265,589	+0.38(+1.25%)
Jun 30, 2005	31.31	31.75	30.64	30.75	4,375,655	-0.54(-1.72%)
Jun 29, 2005	32.12	32.53	31.12	31.29	7,509,682	-0.03(-0.09%)
Jun 28, 2005	31.40	31.91	31.09	31.31	9,811,188	+0.81(+2.64%)
Jun 27, 2005	32.57	32.57	30.46	30.51	4,284,109	-0.33(-1.07%)
Jun 24, 2005	30.88	31.69	30.59	30.84	6,704,547	-0.62(-1.96%)
Jun 23, 2005	33.11	33.24	31.23	31.46	11,919,766	-2.19(-6.51%)
Jun 22, 2005	34.52	34.70	33.48	33.65	6,864,277	-0.81(-2.34%)
Jun 21, 2005	34.79	35.11	34.34	34.45	5,859,618	-0.81(-2.28%)
Jun 20, 2005	36.44	36.55	35.19	35.26	5,719,225	-1.59(-4.32%)
Jun 17, 2005	37.49	37.92	36.64	36.85	5,400,993	-0.21(-0.56%)
Jun 16, 2005	36.23	37.44	36.15	37.06	8,034,591	+0.64(+1.74%)
Jun 15, 2005	34.89	36.59	34.61	36.42	8,664,012	+2.24(+6.54%)
Jun 14, 2005	34.04	34.20	33.61	34.18	3,390,445	+0.20(+0.58%)
Jun 13, 2005	33.83	34.44	33.49	33.99	4,682,485	+0.04(+0.13%)
Jun 10, 2005	33.82	34.41	33.58	33.94	4,081,456	+0.26(+0.77%)
Jun 09, 2005	34.18	34.33	33.35	33.68	5,272,784	-0.50(-1.47%)
Jun 08, 2005	34.54	34.85	34.00	34.18	4,704,729	-0.38(-1.11%)
Jun 07, 2005	34.31	35.01	34.07	34.57	5,078,402	-0.03(-0.08%)
Jun 06, 2005	35.56	35.65	34.43	34.60	3,913,565	-0.52(-1.48%)
Jun 03, 2005	35.79	36.46	35.10	35.11	3,745,675	-0.56(-1.58%)
Jun 02, 2005	35.79	36.84	35.53	35.68	4,644,593	-0.21(-0.57%)
Jun 01, 2005	35.58	36.28	35.43	35.88	5,141,669	+0.30(+0.85%)
May 31, 2005	35.21	35.86	35.20	35.58	4,481,732	-0.53(-1.46%)
May 27, 2005	36.49	36.77	35.57	36.11	4,638,557	+0.69(+1.94%)
May 26, 2005	34.87	35.53	34.84	35.42	4,540,080	+0.85(+2.46%)
May 25, 2005	34.90	35.16	34.03	34.57	7,776,720	-1.21(-3.38%)
May 24, 2005	36.30	36.55	35.68	35.78	5,366,678	-0.62(-1.70%)
May 23, 2005	35.87	36.88	35.58	36.39	4,055,523	+0.47(+1.32%)
May 20, 2005	36.15	36.50	35.54	35.92	4,469,772	-0.23(-0.64%)
May 19, 2005	36.90	36.90	35.56	36.15	5,864,648	-0.55(-1.49%)
May 18, 2005	35.56	37.44	35.48	36.70	7,882,126	+1.56(+4.43%)
May 17, 2005	34.31	35.29	34.13	35.14	6,547,722	+0.74(+2.16%)
May 16, 2005	33.71	34.53	33.19	34.40	7,465,865	+0.60(+1.77%)
May 13, 2005	35.16	35.43	33.22	33.80	9,057,694	-1.07(-3.08%)
May 12, 2005	37.57	37.57	34.68	34.87	9,381,291	-2.79(-7.41%)
May 11, 2005	37.34	37.84	36.55	37.66	5,201,693	+0.35(+0.94%)
May 10, 2005	39.56	39.56	37.22	37.32	6,089,768	-2.63(-6.58%)
May 09, 2005	39.61	40.39	39.21	39.95	3,756,629	+0.35(+0.88%)
May 06, 2005	39.56	40.16	39.47	39.60	3,467,125	+0.50(+1.28%)
May 05, 2005	40.19	40.55	38.79	39.10	5,031,679	-1.01(-2.52%)
May 04, 2005	39.06	40.25	39.06	40.11	3,840,016	+1.09(+2.80%)
May 03, 2005	38.25	39.33	37.98	39.01	4,063,571	+0.76(+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.