Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.16	32.21	31.29	31.40	291,430	-0.90(-2.80%)
Jul 28, 2005	31.08	32.30	31.03	32.30	200,758	+1.35(+4.36%)
Jul 27, 2005	30.68	31.05	30.29	30.95	142,983	+0.24(+0.78%)
Jul 26, 2005	30.77	31.07	30.46	30.71	230,982	-0.05(-0.17%)
Jul 25, 2005	30.62	30.97	30.59	30.76	131,707	+0.19(+0.62%)
Jul 22, 2005	30.07	30.57	29.68	30.57	179,601	+0.61(+2.04%)
Jul 21, 2005	30.55	30.60	29.85	29.96	145,308	-0.21(-0.68%)
Jul 20, 2005	30.11	30.28	29.72	30.17	321,190	+0.28(+0.92%)
Jul 19, 2005	29.98	30.02	29.82	29.89	154,608	+0.19(+0.64%)
Jul 18, 2005	30.02	30.05	29.68	29.70	80,094	-0.31(-1.03%)
Jul 15, 2005	30.21	30.25	29.81	30.01	127,522	-0.19(-0.63%)
Jul 14, 2005	30.74	30.74	30.11	30.20	173,207	+0.13(+0.43%)
Jul 13, 2005	30.28	30.28	29.87	30.07	181,461	+0.08(+0.26%)
Jul 12, 2005	30.06	30.50	29.89	30.00	138,101	+0.04(+0.14%)
Jul 11, 2005	29.04	30.11	29.04	29.95	191,342	+1.13(+3.91%)
Jul 08, 2005	28.77	28.98	28.40	28.83	307,356	+0.19(+0.66%)
Jul 07, 2005	28.78	28.83	28.56	28.64	222,961	-0.09(-0.30%)
Jul 06, 2005	28.93	29.02	28.61	28.72	183,205	+0.01(+0.03%)
Jul 05, 2005	29.10	29.21	28.65	28.71	230,982	-0.19(-0.65%)
Jul 01, 2005	28.81	28.97	28.52	28.90	124,849	+0.09(+0.33%)
Jun 30, 2005	29.38	29.47	28.70	28.81	122,175	-0.39(-1.33%)
Jun 29, 2005	29.39	29.46	28.69	29.20	132,172	+0.08(+0.27%)
Jun 28, 2005	28.65	29.24	28.65	29.12	174,486	+0.48(+1.68%)
Jun 27, 2005	28.69	28.87	28.26	28.64	191,691	-0.12(-0.42%)
Jun 24, 2005	29.25	29.25	28.39	28.76	431,275	-0.36(-1.24%)
Jun 23, 2005	30.74	30.77	29.12	29.12	374,198	-1.70(-5.53%)
Jun 22, 2005	30.53	30.83	30.02	30.82	377,453	+0.72(+2.40%)
Jun 21, 2005	30.48	30.48	29.74	30.10	254,348	-0.38(-1.24%)
Jun 20, 2005	29.70	31.16	29.67	30.48	516,717	+1.08(+3.66%)
Jun 17, 2005	29.25	29.89	29.02	29.40	336,418	+0.39(+1.33%)
Jun 16, 2005	29.25	29.31	28.27	29.02	411,862	-0.75(-2.51%)
Jun 15, 2005	30.32	30.32	29.71	29.76	333,395	-0.59(-1.96%)
Jun 14, 2005	29.47	30.38	29.45	30.36	126,592	+0.97(+3.31%)
Jun 13, 2005	29.38	29.93	29.10	29.39	116,246	-0.12(-0.41%)
Jun 10, 2005	29.54	29.58	29.38	29.51	138,914	+0.03(+0.12%)
Jun 09, 2005	29.12	29.47	28.86	29.47	65,563	+0.36(+1.24%)
Jun 08, 2005	29.13	29.67	29.07	29.11	71,956	-0.02(-0.06%)
Jun 07, 2005	29.27	29.68	29.13	29.13	146,587	-0.25(-0.85%)
Jun 06, 2005	29.33	29.50	29.25	29.38	96,368	-0.09(-0.29%)
Jun 03, 2005	29.67	29.68	29.29	29.46	158,095	-0.11(-0.38%)
Jun 02, 2005	29.89	29.95	29.46	29.57	281,201	-0.36(-1.21%)
Jun 01, 2005	29.76	30.11	29.74	29.94	196,689	-0.03(-0.09%)
May 31, 2005	30.35	30.36	29.74	29.96	493,816	-0.39(-1.28%)
May 27, 2005	29.52	30.35	29.35	30.35	255,394	+1.10(+3.76%)
May 26, 2005	29.13	29.84	29.08	29.25	96,368	+0.23(+0.80%)
May 25, 2005	29.33	29.34	28.81	29.02	117,990	-0.39(-1.32%)
May 24, 2005	29.77	29.77	29.09	29.40	136,590	-0.46(-1.53%)
May 23, 2005	29.89	30.32	29.68	29.86	190,644	+0.09(+0.29%)
May 20, 2005	29.74	29.77	29.21	29.77	89,742	+0.05(+0.17%)
May 19, 2005	29.39	29.75	29.10	29.72	153,562	+0.34(+1.17%)
May 18, 2005	29.51	29.74	29.34	29.38	167,046	-0.03(-0.09%)
May 17, 2005	29.41	29.75	29.26	29.40	153,794	+0.00(+0.00%)
May 16, 2005	28.99	29.78	28.99	29.40	175,997	+0.42(+1.45%)
May 13, 2005	29.11	29.54	28.72	28.98	313,982	-0.22(-0.74%)
May 12, 2005	29.42	29.88	29.03	29.20	249,581	+0.34(+1.16%)
May 11, 2005	28.58	29.14	28.28	28.86	95,554	+0.46(+1.60%)
May 10, 2005	29.21	29.21	28.25	28.41	146,471	-1.05(-3.56%)
May 09, 2005	28.88	29.82	28.51	29.45	188,668	+0.64(+2.21%)
May 06, 2005	29.03	29.15	28.68	28.82	218,660	+0.18(+0.63%)
May 05, 2005	28.68	28.84	28.51	28.64	391,170	-0.04(-0.15%)
May 04, 2005	27.74	28.81	27.66	28.68	220,055	+0.90(+3.25%)
May 03, 2005	27.48	28.17	27.48	27.78	136,706	+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.