Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.73	31.87	31.61	31.64	111,900	-0.14(-0.45%)
Jul 28, 2005	31.59	31.79	31.50	31.78	102,590	+0.20(+0.62%)
Jul 27, 2005	31.43	31.60	31.39	31.59	107,154	+0.17(+0.54%)
Jul 26, 2005	31.63	31.63	31.33	31.42	227,817	-0.21(-0.68%)
Jul 25, 2005	31.57	31.76	31.51	31.63	278,382	+0.08(+0.24%)
Jul 22, 2005	31.31	31.58	31.27	31.55	204,269	+0.32(+1.02%)
Jul 21, 2005	31.71	31.71	31.01	31.24	205,364	-0.42(-1.33%)
Jul 20, 2005	31.50	31.72	31.36	31.66	244,977	+0.05(+0.16%)
Jul 19, 2005	31.50	31.65	31.29	31.61	364,179	+0.16(+0.52%)
Jul 18, 2005	31.39	31.53	31.36	31.44	260,128	+0.01(+0.03%)
Jul 15, 2005	31.44	31.50	31.25	31.43	198,062	-0.05(-0.17%)
Jul 14, 2005	31.83	31.88	31.44	31.49	443,039	-0.18(-0.55%)
Jul 13, 2005	31.53	31.69	31.42	31.66	304,487	+0.17(+0.54%)
Jul 12, 2005	31.39	31.60	31.37	31.49	155,529	+0.08(+0.26%)
Jul 11, 2005	31.22	31.41	31.14	31.41	184,736	+0.22(+0.70%)
Jul 08, 2005	30.85	31.20	30.76	31.19	123,948	+0.34(+1.10%)
Jul 07, 2005	30.29	30.86	29.86	30.85	253,009	+0.01(+0.04%)
Jul 06, 2005	31.41	31.41	30.79	30.84	200,435	-0.58(-1.85%)
Jul 05, 2005	31.23	31.55	31.13	31.42	138,370	+0.15(+0.47%)
Jul 01, 2005	30.86	31.28	30.85	31.27	179,442	+0.46(+1.49%)
Jun 30, 2005	31.02	31.11	30.81	30.81	117,012	-0.11(-0.35%)
Jun 29, 2005	31.04	31.04	30.76	30.92	133,076	-0.06(-0.19%)
Jun 28, 2005	30.75	31.17	30.75	30.98	242,421	+0.24(+0.77%)
Jun 27, 2005	30.62	30.84	30.51	30.75	146,767	+0.16(+0.52%)
Jun 24, 2005	30.92	31.01	30.58	30.59	206,094	-0.33(-1.06%)
Jun 23, 2005	30.85	31.07	30.83	30.92	230,555	-0.06(-0.19%)
Jun 22, 2005	30.90	31.03	30.85	30.98	94,558	+0.10(+0.32%)
Jun 21, 2005	30.84	30.93	30.70	30.88	114,639	+0.03(+0.11%)
Jun 20, 2005	30.87	30.92	30.57	30.85	231,651	-0.10(-0.32%)
Jun 17, 2005	30.98	30.99	30.68	30.95	308,503	+0.10(+0.34%)
Jun 16, 2005	30.80	30.90	30.65	30.84	179,625	+0.07(+0.23%)
Jun 15, 2005	30.99	31.01	30.62	30.77	148,592	-0.10(-0.32%)
Jun 14, 2005	30.98	31.01	30.77	30.87	178,895	-0.11(-0.35%)
Jun 13, 2005	30.56	30.98	30.50	30.98	169,585	+0.33(+1.07%)
Jun 10, 2005	30.63	30.72	30.53	30.65	112,631	+0.14(+0.45%)
Jun 09, 2005	30.30	30.51	30.03	30.51	169,585	+0.25(+0.81%)
Jun 08, 2005	30.35	30.40	30.23	30.27	134,901	-0.02(-0.05%)
Jun 07, 2005	30.02	30.38	29.99	30.28	509,121	-0.02(-0.05%)
Jun 06, 2005	30.42	30.46	30.16	30.30	223,071	-0.12(-0.40%)
Jun 03, 2005	30.41	30.57	30.21	30.42	271,993	+0.01(+0.04%)
Jun 02, 2005	30.40	30.52	30.30	30.41	133,623	+0.01(+0.02%)
Jun 01, 2005	30.22	30.67	30.13	30.40	266,700	+0.20(+0.67%)
May 31, 2005	30.16	30.36	30.10	30.20	294,264	+0.07(+0.22%)
May 27, 2005	30.13	30.21	30.02	30.13	226,904	+0.01(+0.02%)
May 26, 2005	30.32	30.38	30.03	30.13	418,943	-0.59(-1.93%)
May 25, 2005	30.11	30.80	29.86	30.72	636,173	+0.53(+1.76%)
May 24, 2005	30.12	30.28	29.99	30.19	158,632	-0.09(-0.29%)
May 23, 2005	30.16	30.28	30.04	30.28	221,976	+0.11(+0.36%)
May 20, 2005	30.24	30.27	29.86	30.17	212,666	-0.08(-0.25%)
May 19, 2005	30.34	30.35	30.01	30.24	203,904	-0.10(-0.34%)
May 18, 2005	30.29	30.57	30.24	30.35	259,580	+0.13(+0.44%)
May 17, 2005	30.10	30.22	29.77	30.22	270,350	+0.07(+0.24%)
May 16, 2005	29.63	30.17	29.61	30.15	459,286	+0.50(+1.70%)
May 13, 2005	29.75	29.84	29.06	29.64	343,004	-0.05(-0.18%)
May 12, 2005	29.77	29.86	29.54	29.70	310,511	-0.08(-0.26%)
May 11, 2005	29.61	29.81	29.44	29.77	281,303	+0.17(+0.57%)
May 10, 2005	29.42	29.68	29.25	29.60	335,154	+0.15(+0.50%)
May 09, 2005	29.12	29.46	28.97	29.46	202,078	+0.34(+1.17%)
May 06, 2005	29.11	29.23	29.05	29.12	213,213	+0.05(+0.19%)
May 05, 2005	28.86	29.23	28.78	29.06	170,498	+0.15(+0.51%)
May 04, 2005	28.91	29.46	28.81	28.91	338,805	+0.00(+0.00%)
May 03, 2005	28.98	29.17	28.79	28.91	209,197	-0.14(-0.47%)

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.