Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.55	32.73	32.46	32.51	1,245,200	+0.06(+0.18%)
Jul 28, 2005	32.85	32.95	32.38	32.45	3,286,800	-1.70(-4.98%)
Jul 27, 2005	34.00	34.26	33.91	34.15	435,200	+0.11(+0.32%)
Jul 26, 2005	34.12	34.14	33.88	34.04	612,400	-0.36(-1.05%)
Jul 25, 2005	34.25	34.53	34.22	34.40	803,400	-0.23(-0.66%)
Jul 22, 2005	34.65	34.75	34.60	34.63	441,000	-0.45(-1.28%)
Jul 21, 2005	35.15	35.31	34.93	35.08	521,100	-0.44(-1.24%)
Jul 20, 2005	35.30	35.52	35.00	35.52	466,300	-0.09(-0.25%)
Jul 19, 2005	35.37	35.62	35.37	35.61	807,600	+0.24(+0.68%)
Jul 18, 2005	35.30	35.38	35.17	35.37	866,900	-0.12(-0.34%)
Jul 15, 2005	35.25	35.61	35.25	35.49	493,900	-0.16(-0.45%)
Jul 14, 2005	35.53	35.83	35.53	35.65	959,200	+0.27(+0.76%)
Jul 13, 2005	35.30	35.44	35.20	35.38	596,200	-0.13(-0.37%)
Jul 12, 2005	35.10	35.65	35.10	35.51	950,100	+0.56(+1.60%)
Jul 11, 2005	34.68	35.06	34.68	34.95	494,800	+0.07(+0.20%)
Jul 08, 2005	34.42	34.90	34.42	34.88	434,500	+0.30(+0.87%)
Jul 07, 2005	34.25	34.66	34.20	34.58	717,300	-0.06(-0.17%)
Jul 06, 2005	34.56	34.79	34.56	34.64	475,500	+0.35(+1.02%)
Jul 05, 2005	34.10	34.52	34.03	34.29	479,000	-0.24(-0.70%)
Jul 01, 2005	34.64	34.83	34.47	34.53	417,100	+0.09(+0.26%)
Jun 30, 2005	34.44	34.76	34.44	34.44	401,700	-0.20(-0.58%)
Jun 29, 2005	34.60	34.86	34.50	34.64	563,200	-0.12(-0.35%)
Jun 28, 2005	34.50	34.85	34.38	34.76	907,400	-0.14(-0.40%)
Jun 27, 2005	35.05	35.10	34.83	34.90	611,200	-0.38(-1.08%)
Jun 24, 2005	35.41	35.46	35.25	35.28	467,600	-0.03(-0.08%)
Jun 23, 2005	35.60	35.69	35.25	35.31	990,100	-0.31(-0.87%)
Jun 22, 2005	35.60	35.70	35.39	35.62	1,029,100	+0.12(+0.34%)
Jun 21, 2005	35.50	35.55	35.40	35.50	1,207,200	+0.11(+0.31%)
Jun 20, 2005	35.50	35.56	35.10	35.39	983,900	-0.90(-2.48%)
Jun 17, 2005	36.14	36.36	36.08	36.29	340,500	+0.05(+0.14%)
Jun 16, 2005	35.98	36.32	35.97	36.24	614,000	+0.28(+0.78%)
Jun 15, 2005	35.93	36.03	35.68	35.96	708,400	+0.03(+0.08%)
Jun 14, 2005	35.72	35.96	35.68	35.93	1,122,400	+0.25(+0.70%)
Jun 13, 2005	35.60	35.77	35.51	35.68	527,000	-0.17(-0.47%)
Jun 10, 2005	36.02	36.10	35.67	35.85	889,700	-0.37(-1.02%)
Jun 09, 2005	36.00	36.23	35.69	36.22	712,100	-0.17(-0.47%)
Jun 08, 2005	36.44	36.61	36.35	36.39	637,400	-0.01(-0.03%)
Jun 07, 2005	36.45	36.66	36.40	36.40	990,900	-0.28(-0.76%)
Jun 06, 2005	36.75	36.77	36.56	36.68	716,300	-0.02(-0.05%)
Jun 03, 2005	36.94	36.95	36.60	36.70	1,402,300	-0.67(-1.79%)
Jun 02, 2005	37.18	37.48	37.05	37.37	782,900	-0.13(-0.35%)
Jun 01, 2005	37.16	37.63	37.16	37.50	896,900	+0.23(+0.62%)
May 31, 2005	37.50	37.55	37.17	37.27	346,600	-0.43(-1.14%)
May 27, 2005	37.63	37.73	37.49	37.70	442,400	+0.08(+0.21%)
May 26, 2005	37.55	37.69	37.36	37.62	305,000	+0.17(+0.45%)
May 25, 2005	37.70	37.70	37.34	37.45	760,400	-0.60(-1.58%)
May 24, 2005	38.00	38.12	37.95	38.05	494,700	-0.15(-0.39%)
May 23, 2005	38.05	38.38	38.02	38.20	753,800	+0.85(+2.28%)
May 20, 2005	37.40	37.43	37.24	37.35	478,600	-0.43(-1.14%)
May 19, 2005	37.62	37.85	37.62	37.78	947,000	+0.86(+2.33%)
May 18, 2005	36.50	36.98	36.30	36.92	1,141,300	+0.05(+0.14%)
May 17, 2005	36.80	37.02	36.75	36.87	696,800	-0.34(-0.91%)
May 16, 2005	36.96	37.25	36.91	37.21	432,800	+0.11(+0.30%)
May 13, 2005	37.09	37.49	37.09	37.10	772,900	+0.14(+0.38%)
May 12, 2005	37.23	37.30	36.77	36.96	522,300	-0.53(-1.41%)
May 11, 2005	37.39	37.65	37.29	37.49	837,900	+0.11(+0.29%)
May 10, 2005	37.75	37.75	37.33	37.38	871,100	-0.92(-2.40%)
May 09, 2005	38.10	38.30	38.02	38.30	352,900	+0.05(+0.13%)
May 06, 2005	38.35	38.45	38.25	38.25	447,400	+0.44(+1.16%)
May 05, 2005	37.81	38.10	37.66	37.81	454,600	+0.13(+0.35%)
May 04, 2005	37.05	37.72	37.00	37.68	794,300	+0.70(+1.89%)
May 03, 2005	37.00	37.24	36.90	36.98	563,400	-0.18(-0.48%)

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.