Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.67	34.20	33.53	33.99	3,897,558	+0.06(+0.18%)
Jul 28, 2005	33.51	33.98	33.29	33.92	5,234,244	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.34	33.34	7,725,138	-0.92(-2.68%)
Jul 26, 2005	32.39	34.26	32.22	34.26	15,900,268	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,857	-0.71(-2.08%)
Jul 22, 2005	34.83	35.11	33.98	34.24	4,823,229	-0.42(-1.20%)
Jul 21, 2005	34.63	35.56	34.27	34.66	9,412,604	+0.25(+0.72%)
Jul 20, 2005	34.45	34.85	34.23	34.41	5,459,239	-0.36(-1.04%)
Jul 19, 2005	34.35	35.03	33.99	34.77	7,066,982	+0.59(+1.73%)
Jul 18, 2005	34.43	34.74	34.09	34.18	5,794,075	-0.25(-0.73%)
Jul 15, 2005	34.20	34.46	33.94	34.43	5,743,584	+0.38(+1.12%)
Jul 14, 2005	34.01	34.89	33.97	34.05	13,970,090	+0.01(+0.04%)
Jul 13, 2005	33.73	34.29	33.19	34.04	10,926,451	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,955,448	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.90	5,771,044	+0.10(+0.31%)
Jul 08, 2005	33.12	33.64	32.21	32.80	12,801,708	-0.32(-0.96%)
Jul 07, 2005	33.00	33.21	32.59	33.12	9,164,578	-0.09(-0.28%)
Jul 06, 2005	33.76	34.71	33.11	33.21	15,367,896	-0.54(-1.61%)
Jul 05, 2005	32.51	33.98	32.43	33.75	12,705,155	+0.55(+1.65%)

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.