Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.65	35.99	35.65	35.86	60,900	+0.31(+0.87%)
Jul 28, 2005	35.00	35.65	35.00	35.55	62,300	+0.66(+1.89%)
Jul 27, 2005	34.69	34.98	34.60	34.89	68,300	+0.20(+0.58%)
Jul 26, 2005	34.92	34.95	34.59	34.69	57,500	-0.23(-0.66%)
Jul 25, 2005	35.10	35.35	34.92	34.92	84,400	+0.02(+0.06%)
Jul 22, 2005	35.25	35.25	34.30	34.90	89,300	-0.45(-1.27%)
Jul 21, 2005	33.50	35.35	33.32	35.35	172,500	+2.02(+6.06%)
Jul 20, 2005	32.80	33.33	32.80	33.33	29,700	+0.59(+1.80%)
Jul 19, 2005	32.88	32.93	32.65	32.74	26,800	-0.14(-0.43%)
Jul 18, 2005	32.78	33.10	32.78	32.88	27,100	+0.28(+0.86%)
Jul 15, 2005	32.90	32.95	32.45	32.60	51,700	-0.82(-2.45%)
Jul 14, 2005	33.90	33.91	33.30	33.42	45,700	-0.62(-1.82%)
Jul 13, 2005	34.70	34.70	33.95	34.04	62,500	-0.72(-2.07%)
Jul 12, 2005	34.90	34.90	34.60	34.76	56,800	+0.00(+0.00%)
Jul 11, 2005	34.39	34.90	34.32	34.76	63,000	+1.00(+2.96%)
Jul 08, 2005	33.50	33.90	33.50	33.76	30,500	+0.08(+0.24%)
Jul 07, 2005	33.95	33.98	33.40	33.68	75,000	-0.83(-2.41%)
Jul 06, 2005	34.48	34.65	34.40	34.51	23,100	+0.21(+0.61%)
Jul 05, 2005	34.55	34.55	34.25	34.30	28,000	-0.38(-1.10%)
Jul 01, 2005	34.60	34.79	34.51	34.68	10,400	+0.18(+0.52%)
Jun 30, 2005	34.75	34.96	34.50	34.50	41,200	-0.16(-0.46%)
Jun 29, 2005	34.08	34.75	34.06	34.66	84,500	+0.50(+1.46%)
Jun 28, 2005	34.10	34.54	34.10	34.16	32,400	+0.56(+1.67%)
Jun 27, 2005	33.40	33.90	33.35	33.60	14,900	+0.36(+1.08%)
Jun 24, 2005	33.89	33.89	33.22	33.24	12,100	-0.46(-1.36%)
Jun 23, 2005	34.00	34.00	33.70	33.70	12,100	-0.27(-0.79%)
Jun 22, 2005	33.63	34.14	33.63	33.97	19,000	+0.37(+1.10%)
Jun 21, 2005	33.52	34.00	33.52	33.60	28,600	-0.40(-1.18%)
Jun 20, 2005	34.00	34.28	33.96	34.00	8,300	-0.03(-0.09%)
Jun 17, 2005	34.10	34.25	34.01	34.03	16,600	-0.07(-0.21%)
Jun 16, 2005	34.14	34.25	34.02	34.10	32,900	-0.05(-0.15%)
Jun 15, 2005	34.25	34.25	34.06	34.15	9,400	-0.05(-0.15%)
Jun 14, 2005	34.30	34.43	34.07	34.20	38,700	+0.00(+0.00%)
Jun 13, 2005	34.05	34.39	34.05	34.20	9,600	+0.19(+0.56%)
Jun 10, 2005	33.99	34.14	33.90	34.01	10,500	-0.28(-0.82%)
Jun 09, 2005	34.44	34.70	34.11	34.29	30,600	-0.51(-1.47%)
Jun 08, 2005	34.83	34.83	34.31	34.80	13,600	+0.62(+1.81%)
Jun 07, 2005	34.15	34.40	34.04	34.18	19,400	+0.12(+0.35%)
Jun 06, 2005	33.55	34.06	33.55	34.06	21,100	+0.74(+2.22%)
Jun 03, 2005	33.29	33.42	33.29	33.32	13,700	+0.07(+0.21%)
Jun 02, 2005	32.98	33.44	32.98	33.25	21,200	+0.25(+0.76%)
Jun 01, 2005	32.95	33.11	32.80	33.00	39,000	-0.52(-1.55%)
May 31, 2005	33.60	34.00	33.52	33.52	27,200	-0.27(-0.80%)
May 27, 2005	33.60	33.89	33.47	33.79	34,300	+0.22(+0.66%)
May 26, 2005	33.68	33.68	33.45	33.57	65,500	-0.68(-1.99%)
May 25, 2005	34.30	34.36	33.81	34.25	45,100	-0.73(-2.09%)
May 24, 2005	34.93	35.01	34.84	34.98	87,600	+0.09(+0.26%)
May 23, 2005	34.79	35.07	34.47	34.89	46,600	-2.57(-6.86%)
May 20, 2005	37.12	37.50	37.12	37.46	17,500	+0.60(+1.63%)
May 19, 2005	36.60	37.15	36.60	36.86	41,800	+0.46(+1.26%)
May 18, 2005	36.40	36.66	36.30	36.40	55,700	-0.79(-2.12%)
May 17, 2005	36.90	37.20	36.70	37.19	14,400	-0.31(-0.83%)
May 16, 2005	37.05	37.69	37.05	37.50	13,200	+0.20(+0.54%)
May 13, 2005	37.21	37.50	37.14	37.30	10,700	+0.34(+0.92%)
May 12, 2005	37.72	37.95	36.93	36.96	17,800	-0.54(-1.44%)
May 11, 2005	37.15	37.62	37.15	37.50	7,600	-0.18(-0.48%)
May 10, 2005	39.05	39.05	37.50	37.68	19,400	-0.64(-1.67%)
May 09, 2005	38.50	38.64	38.15	38.32	14,600	+0.02(+0.05%)
May 06, 2005	38.23	38.49	38.18	38.30	14,800	-0.05(-0.13%)
May 05, 2005	38.40	38.59	38.10	38.35	9,600	+0.35(+0.92%)
May 04, 2005	37.75	38.10	37.55	38.00	15,200	+0.30(+0.80%)
May 03, 2005	37.50	37.85	37.42	37.70	12,200	+0.36(+0.96%)

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.