Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.96	36.07	35.61	36.07	182,300	+0.11(+0.31%)
Jul 28, 2005	35.80	36.25	35.70	35.96	191,800	+0.25(+0.70%)
Jul 27, 2005	35.60	35.99	35.35	35.71	224,200	+0.15(+0.42%)
Jul 26, 2005	35.59	35.98	35.33	35.56	137,400	-0.04(-0.11%)
Jul 25, 2005	34.90	35.90	34.90	35.60	161,600	-0.80(-2.20%)
Jul 22, 2005	35.72	36.49	35.51	36.40	173,800	+0.65(+1.82%)
Jul 21, 2005	35.40	36.30	35.20	35.75	232,000	+0.20(+0.56%)
Jul 20, 2005	34.50	35.70	34.10	35.55	391,900	+1.45(+4.25%)
Jul 19, 2005	33.81	34.15	33.70	34.10	136,800	+0.34(+1.01%)
Jul 18, 2005	33.85	33.90	33.60	33.76	76,000	-0.15(-0.44%)
Jul 15, 2005	33.69	34.00	33.58	33.91	93,400	+0.01(+0.03%)
Jul 14, 2005	33.93	34.30	33.77	33.90	131,100	+0.12(+0.36%)
Jul 13, 2005	34.05	34.10	33.72	33.78	108,600	-0.25(-0.73%)
Jul 12, 2005	34.10	34.25	33.95	34.03	104,300	-0.17(-0.50%)
Jul 11, 2005	33.67	34.24	33.67	34.20	111,200	+0.56(+1.66%)
Jul 08, 2005	32.84	33.85	32.76	33.64	136,200	+0.80(+2.44%)
Jul 07, 2005	32.65	33.06	32.40	32.84	154,600	-0.21(-0.64%)
Jul 06, 2005	33.38	33.48	32.90	33.05	141,900	-0.53(-1.58%)
Jul 05, 2005	33.05	33.63	33.00	33.58	215,700	+0.44(+1.33%)
Jul 01, 2005	32.56	33.18	32.56	33.14	174,000	+0.58(+1.78%)
Jun 30, 2005	32.95	33.00	32.56	32.56	139,900	-0.35(-1.06%)
Jun 29, 2005	32.90	33.00	32.80	32.91	89,200	+0.01(+0.03%)
Jun 28, 2005	32.25	32.98	32.25	32.90	165,100	+0.80(+2.49%)
Jun 27, 2005	32.35	32.45	31.93	32.10	153,100	-0.33(-1.02%)
Jun 24, 2005	32.61	32.67	32.00	32.43	554,600	-0.17(-0.52%)
Jun 23, 2005	33.13	33.20	32.54	32.60	184,100	-0.60(-1.81%)
Jun 22, 2005	33.05	33.24	32.90	33.20	127,500	+0.21(+0.64%)
Jun 21, 2005	33.15	33.41	32.97	32.99	75,800	-0.26(-0.78%)
Jun 20, 2005	32.96	33.55	32.89	33.25	117,500	+0.15(+0.45%)
Jun 17, 2005	33.50	33.50	33.10	33.10	210,700	-0.22(-0.66%)
Jun 16, 2005	33.00	33.50	32.96	33.32	186,600	+0.29(+0.88%)
Jun 15, 2005	32.70	33.05	32.44	33.03	132,400	+0.39(+1.19%)
Jun 14, 2005	32.40	32.83	32.35	32.64	183,000	+0.18(+0.55%)
Jun 13, 2005	31.47	32.46	31.42	32.46	143,900	+0.98(+3.11%)
Jun 10, 2005	31.31	31.86	31.25	31.48	81,500	+0.25(+0.80%)
Jun 09, 2005	31.10	31.40	30.75	31.23	136,300	+0.03(+0.10%)
Jun 08, 2005	30.92	31.51	30.92	31.20	116,100	+0.22(+0.71%)
Jun 07, 2005	30.50	31.23	30.50	30.98	119,000	+0.43(+1.41%)
Jun 06, 2005	30.20	30.58	30.12	30.55	139,600	+0.40(+1.33%)
Jun 03, 2005	30.70	30.85	30.15	30.15	93,900	-0.59(-1.92%)
Jun 02, 2005	30.90	31.00	30.60	30.74	135,000	-0.21(-0.68%)
Jun 01, 2005	30.38	31.00	30.35	30.95	127,800	+0.55(+1.81%)
May 31, 2005	30.25	30.64	29.90	30.40	125,700	+0.17(+0.56%)
May 27, 2005	30.07	30.28	29.95	30.23	65,100	+0.12(+0.40%)
May 26, 2005	29.79	30.29	29.75	30.11	81,100	+0.30(+1.01%)
May 25, 2005	30.47	30.55	29.78	29.81	134,400	-0.86(-2.80%)
May 24, 2005	30.50	30.70	30.33	30.67	136,200	+0.07(+0.23%)
May 23, 2005	29.74	30.72	29.74	30.60	175,900	+0.85(+2.86%)
May 20, 2005	29.23	29.75	28.90	29.75	117,400	+0.52(+1.78%)
May 19, 2005	29.17	29.28	28.82	29.23	91,800	+0.31(+1.07%)
May 18, 2005	28.35	28.95	28.35	28.92	199,600	+0.58(+2.05%)
May 17, 2005	28.50	28.50	28.09	28.34	112,300	-0.23(-0.81%)
May 16, 2005	28.59	29.10	28.49	28.57	106,100	-0.19(-0.66%)
May 13, 2005	28.00	29.00	27.62	28.76	309,900	+1.61(+5.93%)
May 12, 2005	27.46	27.67	26.89	27.15	115,100	-0.31(-1.13%)
May 11, 2005	27.45	27.67	27.10	27.46	159,300	-0.04(-0.15%)
May 10, 2005	27.63	27.72	27.35	27.50	102,600	-0.18(-0.65%)
May 09, 2005	27.16	27.68	27.00	27.68	139,800	+0.57(+2.10%)
May 06, 2005	27.04	27.23	26.68	27.11	78,500	+0.16(+0.59%)
May 05, 2005	27.10	27.40	26.75	26.95	166,700	-0.15(-0.55%)
May 04, 2005	27.00	27.39	26.95	27.10	279,200	+0.10(+0.37%)
May 03, 2005	27.03	27.30	26.73	27.00	119,300	-0.03(-0.11%)

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.