Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.47	37.85	37.33	37.36	3,711,612	+0.05(+0.14%)
Jul 28, 2005	36.92	37.37	36.84	37.31	3,608,474	+0.22(+0.59%)
Jul 27, 2005	37.20	37.30	36.60	37.09	3,937,254	+0.00(+0.00%)
Jul 26, 2005	37.17	37.27	36.77	37.09	3,177,457	+0.27(+0.74%)
Jul 25, 2005	36.71	37.30	36.48	36.82	4,129,568	+0.01(+0.02%)
Jul 22, 2005	35.47	36.82	35.45	36.81	4,005,862	+1.63(+4.62%)
Jul 21, 2005	35.04	35.56	34.88	35.18	2,839,669	-0.17(-0.47%)
Jul 20, 2005	35.44	35.52	34.74	35.35	3,031,082	+0.11(+0.32%)
Jul 19, 2005	34.47	35.25	34.18	35.24	3,105,395	+0.77(+2.24%)
Jul 18, 2005	34.64	34.76	34.12	34.46	3,284,198	-0.29(-0.82%)
Jul 15, 2005	35.29	35.64	34.60	34.75	5,339,899	-0.44(-1.25%)
Jul 14, 2005	36.24	36.55	34.98	35.19	5,645,109	-1.07(-2.94%)
Jul 13, 2005	36.90	37.03	36.04	36.26	5,705,611	-0.55(-1.48%)
Jul 12, 2005	36.42	36.86	36.38	36.80	3,964,577	+0.55(+1.53%)
Jul 11, 2005	35.60	36.36	35.44	36.25	3,928,997	+0.26(+0.72%)
Jul 08, 2005	36.50	36.56	35.47	35.99	4,123,412	-0.33(-0.90%)
Jul 07, 2005	35.10	36.45	34.98	36.32	4,459,849	+0.91(+2.58%)
Jul 06, 2005	36.10	36.41	35.25	35.40	5,082,880	-0.61(-1.70%)
Jul 05, 2005	35.18	36.12	35.18	36.02	4,457,147	+0.91(+2.60%)
Jul 01, 2005	34.30	35.28	33.80	35.10	4,639,252	+1.35(+3.99%)
Jun 30, 2005	33.54	34.24	33.40	33.76	4,554,730	+0.26(+0.78%)
Jun 29, 2005	33.46	33.90	33.17	33.50	3,802,889	-0.04(-0.12%)
Jun 28, 2005	34.07	34.30	33.41	33.54	6,495,283	-1.12(-3.23%)
Jun 27, 2005	34.30	34.84	34.12	34.66	4,382,383	+0.54(+1.58%)
Jun 24, 2005	34.46	34.54	33.74	34.12	6,921,196	-0.35(-1.00%)
Jun 23, 2005	33.11	34.54	33.05	34.46	14,353,278	+1.43(+4.31%)
Jun 22, 2005	32.81	33.11	32.37	33.04	7,222,052	+0.49(+1.49%)
Jun 21, 2005	33.04	33.23	32.54	32.55	4,950,617	-0.55(-1.67%)
Jun 20, 2005	32.95	33.22	32.65	33.11	7,205,989	+0.31(+0.93%)
Jun 17, 2005	33.24	33.24	32.55	32.80	8,171,161	+0.04(+0.12%)
Jun 16, 2005	32.51	32.78	32.37	32.76	4,475,613	+0.36(+1.11%)
Jun 15, 2005	32.37	32.54	32.08	32.40	4,701,705	+0.21(+0.64%)
Jun 14, 2005	31.97	32.21	31.81	32.19	3,689,243	+0.15(+0.48%)
Jun 13, 2005	31.64	32.13	31.57	32.04	3,573,794	+0.35(+1.11%)
Jun 10, 2005	32.05	32.23	31.42	31.69	4,839,373	-0.40(-1.25%)
Jun 09, 2005	31.81	32.23	31.65	32.09	3,809,645	+0.41(+1.30%)
Jun 08, 2005	31.22	32.11	31.15	31.67	5,028,083	+0.45(+1.45%)
Jun 07, 2005	31.85	32.00	31.22	31.22	3,617,031	-0.57(-1.78%)
Jun 06, 2005	31.47	31.84	31.36	31.79	3,346,801	+0.49(+1.58%)
Jun 03, 2005	31.29	31.59	31.01	31.29	3,448,888	+0.07(+0.23%)
Jun 02, 2005	31.28	31.54	30.98	31.22	3,250,569	-0.05(-0.17%)
Jun 01, 2005	30.45	31.36	30.45	31.27	3,268,734	+0.70(+2.29%)
May 31, 2005	30.83	30.89	30.42	30.57	3,560,733	-0.43(-1.40%)
May 27, 2005	30.13	31.05	30.13	31.01	2,740,735	+0.88(+2.92%)
May 26, 2005	30.11	30.25	29.97	30.13	3,820,304	-0.09(-0.29%)
May 25, 2005	29.78	30.47	29.48	30.21	3,814,599	+0.43(+1.45%)
May 24, 2005	29.49	29.84	29.32	29.78	3,214,989	+0.34(+1.15%)
May 23, 2005	28.80	29.71	28.64	29.44	5,354,912	+0.58(+2.01%)
May 20, 2005	29.54	29.54	28.82	28.86	4,443,485	-0.67(-2.28%)
May 19, 2005	28.73	29.61	28.71	29.53	3,206,431	+0.67(+2.33%)
May 18, 2005	29.16	29.70	28.53	28.86	4,421,717	-0.13(-0.44%)
May 17, 2005	27.91	29.10	27.91	28.99	4,684,140	+0.69(+2.42%)
May 16, 2005	27.82	28.44	27.04	28.30	5,946,266	+0.43(+1.55%)
May 13, 2005	28.67	28.84	27.65	27.87	7,117,413	-0.64(-2.24%)
May 12, 2005	29.99	29.99	28.44	28.51	6,911,138	-1.49(-4.95%)
May 11, 2005	29.51	30.07	29.24	29.99	5,062,012	+0.49(+1.65%)
May 10, 2005	29.97	30.13	29.40	29.51	4,678,435	-0.65(-2.16%)
May 09, 2005	29.79	30.21	29.74	30.16	3,857,986	+0.50(+1.68%)
May 06, 2005	30.37	30.57	29.59	29.66	3,524,402	-0.53(-1.74%)
May 05, 2005	30.14	30.61	29.71	30.19	4,332,841	+0.34(+1.14%)
May 04, 2005	28.98	29.99	28.81	29.85	6,654,569	-0.11(-0.36%)
May 03, 2005	30.14	30.45	29.51	29.95	6,232,559	-0.99(-3.21%)

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.