Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.46	35.58	34.79	35.11	1,897,400	-0.50(-1.40%)
Jul 28, 2005	35.49	36.16	34.80	35.61	2,177,500	+0.68(+1.95%)
Jul 27, 2005	35.03	35.10	33.35	34.93	3,677,900	-0.07(-0.20%)
Jul 26, 2005	35.00	35.20	34.90	35.00	1,928,600	+0.06(+0.17%)
Jul 25, 2005	36.00	36.20	34.85	34.94	1,931,700	-1.01(-2.81%)
Jul 22, 2005	35.54	35.97	35.29	35.95	1,138,600	+0.38(+1.07%)
Jul 21, 2005	36.25	36.25	35.50	35.57	1,481,500	-0.59(-1.63%)
Jul 20, 2005	35.80	36.30	35.35	36.16	1,332,800	-0.06(-0.17%)
Jul 19, 2005	35.56	36.22	35.27	36.22	1,601,500	+0.98(+2.78%)
Jul 18, 2005	35.28	35.36	35.12	35.24	840,800	-0.03(-0.09%)
Jul 15, 2005	34.92	35.40	34.70	35.27	1,714,600	+0.51(+1.47%)
Jul 14, 2005	35.43	35.75	34.52	34.76	2,025,300	-0.67(-1.89%)
Jul 13, 2005	35.73	35.95	35.20	35.43	1,807,700	+0.07(+0.20%)
Jul 12, 2005	35.22	35.55	35.12	35.36	1,625,400	+0.25(+0.71%)
Jul 11, 2005	34.97	35.45	34.52	35.11	1,930,500	-0.15(-0.43%)
Jul 08, 2005	34.70	35.31	34.55	35.26	1,801,600	+0.56(+1.61%)
Jul 07, 2005	33.52	34.70	33.50	34.70	1,560,000	+0.57(+1.67%)
Jul 06, 2005	34.61	34.68	33.80	34.13	1,814,700	-0.66(-1.90%)
Jul 05, 2005	34.08	34.95	33.90	34.79	2,391,000	+1.24(+3.70%)
Jul 01, 2005	33.93	34.19	33.26	33.55	1,535,200	-0.02(-0.06%)
Jun 30, 2005	33.55	34.17	33.55	33.57	3,291,700	+0.01(+0.03%)
Jun 29, 2005	33.42	33.85	33.18	33.56	1,822,100	+0.35(+1.05%)
Jun 28, 2005	32.17	33.48	31.93	33.21	1,996,300	+1.29(+4.04%)
Jun 27, 2005	32.05	32.17	31.65	31.92	1,529,000	-0.23(-0.72%)
Jun 24, 2005	32.43	32.49	31.80	32.15	2,568,600	-0.47(-1.44%)
Jun 23, 2005	33.05	33.52	32.52	32.62	1,747,800	-0.93(-2.77%)
Jun 22, 2005	34.15	34.24	33.36	33.55	2,331,500	-0.37(-1.09%)
Jun 21, 2005	33.14	34.05	33.01	33.92	2,593,200	+0.72(+2.17%)
Jun 20, 2005	32.55	33.27	32.44	33.20	1,922,200	+0.26(+0.79%)
Jun 17, 2005	33.50	33.50	32.64	32.94	2,713,400	-0.26(-0.78%)
Jun 16, 2005	33.50	33.50	32.88	33.20	1,859,300	-0.21(-0.63%)
Jun 15, 2005	32.77	33.68	32.71	33.41	3,113,000	+0.89(+2.74%)
Jun 14, 2005	31.72	32.54	31.61	32.52	2,349,900	+0.93(+2.94%)
Jun 13, 2005	31.29	31.73	31.01	31.59	1,927,300	+0.19(+0.61%)
Jun 10, 2005	32.00	32.00	31.10	31.40	2,230,100	-0.60(-1.88%)
Jun 09, 2005	31.99	32.07	31.43	32.00	2,802,900	+0.01(+0.03%)
Jun 08, 2005	32.77	32.77	31.86	31.99	2,456,900	-0.78(-2.38%)
Jun 07, 2005	32.54	33.00	32.13	32.77	3,565,400	+0.22(+0.68%)
Jun 06, 2005	32.03	32.60	31.92	32.55	3,217,100	+0.79(+2.49%)
Jun 03, 2005	32.00	32.49	31.63	31.76	3,094,200	-0.31(-0.97%)
Jun 02, 2005	30.80	32.63	30.68	32.07	6,243,500	+1.40(+4.56%)
Jun 01, 2005	29.10	30.93	29.05	30.67	5,584,500	+1.63(+5.61%)
May 31, 2005	29.41	29.47	28.98	29.04	2,403,900	-0.26(-0.89%)
May 27, 2005	29.12	29.45	29.03	29.30	2,376,900	+0.13(+0.45%)
May 26, 2005	29.33	29.65	28.93	29.17	1,667,300	-0.05(-0.17%)
May 25, 2005	29.43	29.50	28.90	29.22	1,490,800	-0.22(-0.75%)
May 24, 2005	29.47	29.57	29.34	29.44	2,228,700	-0.02(-0.07%)
May 23, 2005	29.34	29.60	29.22	29.46	2,150,300	+0.11(+0.37%)
May 20, 2005	29.55	29.55	29.13	29.35	1,884,900	-0.40(-1.34%)
May 19, 2005	29.64	29.81	29.10	29.75	2,935,900	+0.00(+0.00%)
May 18, 2005	29.00	29.75	28.77	29.75	2,127,800	+0.76(+2.62%)
May 17, 2005	27.80	29.00	27.80	28.99	1,272,600	+0.21(+0.73%)
May 16, 2005	28.20	28.92	28.11	28.78	1,712,000	+0.67(+2.38%)
May 13, 2005	28.20	28.29	27.68	28.11	1,934,800	+0.28(+1.01%)
May 12, 2005	28.89	29.01	27.76	27.83	1,971,300	-0.85(-2.96%)
May 11, 2005	27.73	28.75	27.73	28.68	2,748,000	+1.15(+4.18%)
May 10, 2005	28.65	28.74	27.20	27.53	3,694,900	-1.18(-4.11%)
May 09, 2005	28.21	28.73	28.20	28.71	1,994,600	+0.36(+1.27%)
May 06, 2005	28.57	28.70	28.21	28.35	1,718,500	+0.03(+0.11%)
May 05, 2005	28.20	28.88	28.15	28.32	2,255,100	+0.37(+1.32%)
May 04, 2005	27.40	27.98	27.31	27.95	2,326,100	+0.48(+1.75%)
May 03, 2005	27.30	27.79	27.08	27.47	3,264,500	+0.12(+0.44%)

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.