Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.36	32.72	32.20	32.40	526,891	+0.10(+0.30%)
Jul 28, 2005	32.14	32.40	32.02	32.30	150,010	+0.22(+0.69%)
Jul 27, 2005	31.98	32.18	31.75	32.08	235,531	+0.11(+0.34%)
Jul 26, 2005	31.81	32.03	31.78	31.97	155,577	+0.23(+0.71%)
Jul 25, 2005	31.76	31.98	31.62	31.74	205,684	-0.07(-0.22%)
Jul 22, 2005	31.68	31.82	31.43	31.81	234,912	+0.25(+0.80%)
Jul 21, 2005	31.97	31.97	31.40	31.56	203,828	-0.34(-1.05%)
Jul 20, 2005	31.35	32.04	31.29	31.90	341,775	+0.41(+1.29%)
Jul 19, 2005	31.70	31.81	31.39	31.49	255,481	-0.20(-0.63%)
Jul 18, 2005	31.75	31.90	31.56	31.69	143,514	-0.12(-0.37%)
Jul 15, 2005	31.94	31.98	31.65	31.81	227,025	-0.16(-0.51%)
Jul 14, 2005	31.79	32.08	31.61	31.97	414,461	+0.19(+0.61%)
Jul 13, 2005	31.81	32.03	31.76	31.77	184,651	-0.05(-0.14%)
Jul 12, 2005	31.69	31.87	31.52	31.82	571,430	+0.10(+0.33%)
Jul 11, 2005	31.36	31.72	31.36	31.72	310,691	+0.36(+1.13%)
Jul 08, 2005	30.89	31.36	30.80	31.36	211,406	+0.48(+1.55%)
Jul 07, 2005	30.55	30.94	30.44	30.88	205,529	+0.17(+0.55%)
Jul 06, 2005	31.28	31.31	30.68	30.71	354,920	-0.59(-1.90%)
Jul 05, 2005	30.94	31.39	30.81	31.31	364,509	+0.38(+1.23%)
Jul 01, 2005	30.97	31.09	30.71	30.93	189,909	+0.12(+0.38%)
Jun 30, 2005	30.97	31.03	30.81	30.81	520,396	-0.02(-0.06%)
Jun 29, 2005	30.91	30.99	30.72	30.83	256,718	+0.07(+0.23%)
Jun 28, 2005	30.24	30.81	30.19	30.76	166,403	+0.58(+1.93%)
Jun 27, 2005	30.40	30.41	30.08	30.18	182,177	-0.24(-0.79%)
Jun 24, 2005	30.46	30.49	30.32	30.42	217,128	-0.09(-0.30%)
Jun 23, 2005	30.63	30.75	30.46	30.51	224,705	-0.12(-0.38%)
Jun 22, 2005	30.59	30.70	30.53	30.62	202,281	+0.07(+0.23%)
Jun 21, 2005	30.78	30.96	30.51	30.55	477,558	-0.26(-0.84%)
Jun 20, 2005	30.62	30.86	30.55	30.81	278,524	+0.09(+0.29%)
Jun 17, 2005	30.59	30.81	30.42	30.72	536,788	+0.32(+1.06%)
Jun 16, 2005	29.82	30.42	29.74	30.40	522,715	+0.58(+1.93%)
Jun 15, 2005	30.16	30.16	29.62	29.82	404,254	-0.18(-0.60%)
Jun 14, 2005	29.97	30.04	29.91	30.00	314,712	-0.01(-0.04%)
Jun 13, 2005	30.00	30.19	29.78	30.02	271,100	+0.07(+0.24%)
Jun 10, 2005	29.89	29.98	29.77	29.95	195,477	+0.05(+0.17%)
Jun 09, 2005	29.60	29.92	29.43	29.89	234,912	+0.21(+0.70%)
Jun 08, 2005	29.93	30.05	29.64	29.69	207,385	-0.14(-0.46%)
Jun 07, 2005	29.96	30.24	29.79	29.82	389,871	-0.08(-0.26%)
Jun 06, 2005	29.26	30.00	29.07	29.90	610,092	+0.76(+2.60%)
Jun 03, 2005	29.39	29.47	29.09	29.14	277,441	-0.19(-0.64%)
Jun 02, 2005	29.05	29.43	28.87	29.33	406,110	+0.32(+1.11%)
Jun 01, 2005	28.88	29.28	28.78	29.01	254,244	+0.16(+0.56%)
May 31, 2005	28.78	28.91	28.13	28.85	516,065	+0.01(+0.04%)
May 27, 2005	28.92	28.92	28.74	28.83	174,290	-0.20(-0.69%)
May 26, 2005	29.13	29.26	28.96	29.03	174,290	+0.00(+0.00%)
May 25, 2005	29.32	29.38	28.99	29.03	195,941	-0.41(-1.41%)
May 24, 2005	29.65	29.65	29.32	29.45	120,472	-0.14(-0.46%)
May 23, 2005	29.68	29.78	29.55	29.58	284,710	-0.01(-0.02%)
May 20, 2005	29.71	29.74	29.45	29.59	378,118	-0.04(-0.13%)
May 19, 2005	29.58	29.63	29.43	29.63	233,984	+0.08(+0.26%)
May 18, 2005	29.34	29.67	29.34	29.55	305,742	+0.26(+0.88%)
May 17, 2005	28.83	29.29	28.65	29.29	297,236	+0.47(+1.62%)
May 16, 2005	28.34	28.85	28.34	28.83	367,447	+0.56(+1.97%)
May 13, 2005	28.57	28.61	28.15	28.27	278,060	-0.23(-0.82%)
May 12, 2005	28.95	29.09	28.46	28.50	211,560	-0.40(-1.39%)
May 11, 2005	28.71	28.98	28.61	28.90	331,878	+0.25(+0.88%)
May 10, 2005	28.68	28.75	28.52	28.65	450,030	-0.01(-0.02%)
May 09, 2005	28.45	28.66	28.23	28.66	257,337	+0.21(+0.73%)
May 06, 2005	28.58	28.58	28.29	28.45	214,499	-0.05(-0.16%)
May 05, 2005	28.61	28.66	28.39	28.50	348,271	-0.07(-0.25%)
May 04, 2005	28.68	28.85	28.39	28.57	641,796	-0.04(-0.14%)
May 03, 2005	28.71	29.07	28.54	28.61	555,501	-0.07(-0.25%)

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.