Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.21	36.51	35.13	35.24	366,269	-1.20(-3.29%)
Jul 28, 2005	33.97	37.29	33.97	36.44	870,127	+3.41(+10.34%)
Jul 27, 2005	32.41	33.28	32.31	33.03	99,674	+0.46(+1.42%)
Jul 26, 2005	32.98	32.98	31.90	32.57	198,157	-0.39(-1.20%)
Jul 25, 2005	33.52	33.52	32.84	32.96	185,519	-0.55(-1.63%)
Jul 22, 2005	32.86	33.51	32.66	33.51	158,096	+0.55(+1.65%)
Jul 21, 2005	33.09	33.22	32.81	32.96	239,410	-0.26(-0.78%)
Jul 20, 2005	31.32	33.26	31.32	33.22	350,530	+1.74(+5.54%)
Jul 19, 2005	31.12	31.57	31.07	31.48	167,634	+0.36(+1.16%)
Jul 18, 2005	31.66	31.70	30.71	31.12	98,482	-0.55(-1.72%)
Jul 15, 2005	31.33	31.80	31.33	31.66	81,552	+0.09(+0.29%)
Jul 14, 2005	32.23	32.27	31.52	31.57	154,758	-0.47(-1.47%)
Jul 13, 2005	32.42	32.42	31.59	32.04	96,336	-0.38(-1.16%)
Jul 12, 2005	31.82	32.76	31.82	32.42	153,089	+0.55(+1.71%)
Jul 11, 2005	31.42	32.44	31.42	31.87	158,335	+0.31(+0.98%)
Jul 08, 2005	30.24	31.56	30.06	31.56	90,136	+1.33(+4.38%)
Jul 07, 2005	30.41	30.52	29.84	30.24	84,890	-0.30(-0.99%)
Jul 06, 2005	30.12	31.05	30.12	30.54	153,565	+0.15(+0.50%)
Jul 05, 2005	29.67	30.39	29.60	30.39	112,551	+0.49(+1.63%)
Jul 01, 2005	28.99	29.98	28.92	29.90	203,880	+0.98(+3.39%)
Jun 30, 2005	28.36	29.19	28.23	28.92	581,118	+0.56(+1.98%)
Jun 29, 2005	29.41	29.41	28.19	28.36	355,538	-1.03(-3.51%)
Jun 28, 2005	29.46	29.46	29.09	29.39	250,856	+0.03(+0.11%)
Jun 27, 2005	29.15	29.40	29.02	29.36	107,066	+0.14(+0.49%)
Jun 24, 2005	29.36	29.74	29.21	29.21	244,179	-0.25(-0.85%)
Jun 23, 2005	30.08	30.39	29.38	29.46	110,405	-0.80(-2.63%)
Jun 22, 2005	30.48	30.48	29.99	30.26	122,805	+0.07(+0.22%)
Jun 21, 2005	30.28	30.61	30.02	30.19	102,774	-0.08(-0.28%)
Jun 20, 2005	30.61	30.61	30.22	30.28	70,344	-0.58(-1.88%)
Jun 17, 2005	31.05	31.12	30.35	30.86	325,969	-0.13(-0.43%)
Jun 16, 2005	30.82	31.03	30.35	30.99	235,833	+0.17(+0.54%)
Jun 15, 2005	30.52	30.83	30.38	30.82	154,519	+0.13(+0.41%)
Jun 14, 2005	30.28	30.76	30.22	30.70	92,998	+0.19(+0.63%)
Jun 13, 2005	30.70	30.79	30.33	30.50	105,397	-0.24(-0.79%)
Jun 10, 2005	30.64	30.82	30.26	30.75	95,621	-0.16(-0.52%)
Jun 09, 2005	30.28	30.91	30.02	30.91	124,712	+0.55(+1.82%)
Jun 08, 2005	30.90	31.28	30.24	30.35	194,580	-0.89(-2.85%)
Jun 07, 2005	31.27	31.81	30.65	31.24	241,794	-0.18(-0.59%)
Jun 06, 2005	31.03	31.44	31.03	31.43	212,941	+0.39(+1.24%)
Jun 03, 2005	31.19	31.49	30.78	31.04	118,274	-0.49(-1.57%)
Jun 02, 2005	30.94	31.66	30.88	31.54	313,808	+0.55(+1.76%)
Jun 01, 2005	31.12	31.24	30.38	30.99	243,702	+0.03(+0.08%)
May 31, 2005	30.31	31.13	30.31	30.97	252,286	+0.61(+2.02%)
May 27, 2005	30.81	30.91	30.35	30.35	108,736	-0.78(-2.51%)
May 26, 2005	29.69	31.18	29.69	31.13	201,734	+1.44(+4.86%)
May 25, 2005	30.66	30.93	29.64	29.69	221,049	-1.25(-4.04%)
May 24, 2005	30.80	31.44	30.80	30.94	647,886	-0.01(-0.03%)
May 23, 2005	30.71	31.10	30.50	30.95	675,547	+0.23(+0.76%)
May 20, 2005	30.76	30.92	30.40	30.71	156,427	-0.03(-0.11%)
May 19, 2005	30.64	31.22	30.50	30.75	178,126	-0.39(-1.27%)
May 18, 2005	30.30	31.23	30.30	31.14	246,802	+1.08(+3.60%)
May 17, 2005	29.95	30.24	29.63	30.06	143,073	-0.12(-0.39%)
May 16, 2005	29.59	30.38	29.47	30.18	147,604	+0.51(+1.72%)
May 13, 2005	29.27	30.14	29.10	29.67	208,887	+0.04(+0.14%)
May 12, 2005	30.12	30.43	29.44	29.62	320,246	-0.23(-0.76%)
May 11, 2005	30.49	30.49	29.77	29.85	295,685	-0.63(-2.06%)
May 10, 2005	31.13	31.52	30.11	30.48	712,746	-0.97(-3.09%)
May 09, 2005	32.10	32.10	31.23	31.45	339,085	-0.40(-1.26%)
May 06, 2005	32.29	32.33	31.66	31.85	400,368	-0.19(-0.60%)
May 05, 2005	30.63	32.45	30.63	32.05	1,046,346	+1.21(+3.92%)
May 04, 2005	30.61	32.06	29.10	30.84	1,300,779	+0.49(+1.60%)
May 03, 2005	30.66	30.67	29.85	30.35	270,886	-0.15(-0.49%)

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.