Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.19	35.37	34.95	35.09	596,076	+0.07(+0.20%)
Jul 28, 2005	34.64	35.12	34.62	35.02	745,664	+0.42(+1.22%)
Jul 27, 2005	34.67	34.67	34.14	34.60	654,234	-0.21(-0.61%)
Jul 26, 2005	34.64	35.00	34.32	34.81	703,148	+0.08(+0.22%)
Jul 25, 2005	35.16	35.30	34.53	34.73	913,311	-0.37(-1.04%)
Jul 22, 2005	35.06	35.26	34.99	35.10	728,032	+0.04(+0.12%)
Jul 21, 2005	34.53	35.08	34.28	35.06	1,198,410	+0.68(+1.96%)
Jul 20, 2005	33.76	34.39	33.74	34.38	1,461,611	+0.45(+1.33%)
Jul 19, 2005	33.67	34.17	33.50	33.93	1,217,748	+0.30(+0.88%)
Jul 18, 2005	33.71	33.86	33.41	33.64	672,435	-0.25(-0.75%)
Jul 15, 2005	34.05	34.05	33.58	33.89	631,625	-0.15(-0.45%)
Jul 14, 2005	34.21	34.76	33.93	34.05	1,422,792	+0.24(+0.71%)
Jul 13, 2005	33.93	34.04	33.78	33.81	1,255,714	+0.03(+0.08%)
Jul 12, 2005	33.23	34.10	32.99	33.78	1,449,951	+0.91(+2.76%)
Jul 11, 2005	32.17	32.89	32.17	32.87	1,104,278	+0.90(+2.82%)
Jul 08, 2005	31.45	32.17	31.26	31.97	1,753,677	+0.60(+1.91%)
Jul 07, 2005	31.37	31.47	31.11	31.37	581,004	-0.17(-0.53%)
Jul 06, 2005	31.23	31.74	31.15	31.54	754,623	+0.51(+1.65%)
Jul 05, 2005	30.94	31.05	30.80	31.03	662,339	-0.06(-0.20%)
Jul 01, 2005	30.94	31.21	30.94	31.09	579,582	+0.17(+0.55%)
Jun 30, 2005	31.30	31.30	30.91	30.92	689,071	-0.08(-0.27%)
Jun 29, 2005	31.15	31.36	30.94	31.01	903,926	-0.76(-2.39%)
Jun 28, 2005	31.37	32.00	31.33	31.77	1,122,905	+0.51(+1.62%)
Jun 27, 2005	30.87	31.29	30.80	31.26	795,717	+0.49(+1.60%)
Jun 24, 2005	30.89	31.05	30.73	30.77	929,806	-0.14(-0.46%)
Jun 23, 2005	31.58	31.58	30.87	30.91	2,093,378	-0.67(-2.12%)
Jun 22, 2005	31.68	31.93	31.47	31.58	741,256	+0.01(+0.04%)
Jun 21, 2005	31.72	31.80	31.51	31.56	789,176	-0.50(-1.56%)
Jun 20, 2005	32.42	32.43	32.01	32.06	608,732	-0.60(-1.85%)
Jun 17, 2005	32.91	32.98	32.56	32.67	902,931	-0.07(-0.21%)
Jun 16, 2005	32.32	32.77	32.18	32.74	1,256,141	+0.54(+1.68%)
Jun 15, 2005	31.79	32.32	31.65	32.20	960,804	+0.44(+1.37%)
Jun 14, 2005	31.54	31.82	31.46	31.76	718,221	+0.29(+0.92%)
Jun 13, 2005	31.33	31.51	31.16	31.47	602,902	+0.05(+0.16%)
Jun 10, 2005	31.08	31.42	31.07	31.42	633,047	+0.37(+1.18%)
Jun 09, 2005	31.44	31.44	30.91	31.06	1,420,801	-0.17(-0.54%)
Jun 08, 2005	31.54	31.77	31.13	31.23	699,167	-0.39(-1.22%)
Jun 07, 2005	31.68	31.95	31.40	31.61	785,052	-0.14(-0.44%)
Jun 06, 2005	32.03	32.21	31.58	31.75	612,429	-0.08(-0.27%)
Jun 03, 2005	32.23	32.31	31.80	31.84	667,600	-0.12(-0.37%)
Jun 02, 2005	32.24	32.25	31.83	31.96	992,655	-0.72(-2.22%)
Jun 01, 2005	31.58	32.68	31.44	32.68	1,145,229	+1.09(+3.45%)
May 31, 2005	31.56	31.82	31.40	31.59	1,372,029	+0.08(+0.27%)
May 27, 2005	31.75	31.79	31.37	31.51	947,722	+0.13(+0.43%)
May 26, 2005	31.05	31.49	31.03	31.37	941,323	+0.60(+1.94%)
May 25, 2005	31.44	31.44	30.70	30.77	1,701,065	-1.02(-3.21%)
May 24, 2005	31.68	31.88	31.62	31.79	752,205	-0.10(-0.31%)
May 23, 2005	31.77	32.07	31.67	31.89	1,011,851	-0.21(-0.66%)
May 20, 2005	31.96	32.27	31.81	32.10	579,440	+0.14(+0.44%)
May 19, 2005	32.31	32.31	31.72	31.96	618,543	-0.11(-0.35%)
May 18, 2005	30.80	32.31	30.80	32.08	2,117,978	+1.10(+3.56%)
May 17, 2005	30.80	30.99	30.51	30.97	1,188,172	-0.08(-0.25%)
May 16, 2005	30.63	31.06	30.33	31.05	1,038,726	+0.13(+0.43%)
May 13, 2005	31.17	31.50	30.32	30.92	2,623,193	-0.37(-1.17%)
May 12, 2005	32.07	32.08	31.04	31.28	1,806,147	-1.02(-3.16%)
May 11, 2005	32.10	32.30	31.86	32.30	678,265	+0.01(+0.02%)
May 10, 2005	32.98	32.99	32.17	32.29	728,886	-0.78(-2.36%)
May 09, 2005	32.70	33.30	32.62	33.07	1,241,637	-0.43(-1.28%)
May 06, 2005	33.44	33.73	33.34	33.50	623,662	+0.11(+0.32%)
May 05, 2005	33.33	33.82	33.25	33.40	1,269,507	+0.06(+0.19%)
May 04, 2005	32.36	33.39	32.36	33.33	800,551	+1.44(+4.52%)
May 03, 2005	32.05	32.38	31.83	31.89	631,483	-0.53(-1.65%)

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.