Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.44	34.49	33.30	33.47	64,602	-0.78(-2.28%)
Jul 28, 2005	34.28	34.55	34.05	34.25	34,916	+0.05(+0.15%)
Jul 27, 2005	34.00	34.35	34.00	34.20	15,362	+0.01(+0.03%)
Jul 26, 2005	34.02	34.45	33.52	34.19	33,988	+0.34(+1.00%)
Jul 25, 2005	34.14	34.24	33.65	33.85	39,225	-0.05(-0.15%)
Jul 22, 2005	33.42	34.00	33.35	33.90	49,303	+0.54(+1.62%)
Jul 21, 2005	33.85	34.00	33.26	33.36	41,880	-0.64(-1.88%)
Jul 20, 2005	33.05	34.00	32.85	34.00	46,006	+0.80(+2.41%)
Jul 19, 2005	32.80	33.50	32.50	33.20	61,984	+0.29(+0.88%)
Jul 18, 2005	32.55	32.98	32.40	32.91	43,501	+0.26(+0.81%)
Jul 15, 2005	32.37	33.19	32.36	32.65	75,777	-0.00(-0.02%)
Jul 14, 2005	33.47	33.47	32.38	32.65	107,540	-0.60(-1.80%)
Jul 13, 2005	34.27	34.40	33.18	33.25	170,909	-1.00(-2.92%)
Jul 12, 2005	35.01	35.01	34.11	34.25	85,798	-0.94(-2.67%)
Jul 11, 2005	34.47	35.34	34.26	35.19	77,201	+0.85(+2.48%)
Jul 08, 2005	33.55	34.45	33.25	34.34	48,142	+0.82(+2.45%)
Jul 07, 2005	33.60	34.03	33.27	33.52	28,656	-0.24(-0.71%)
Jul 06, 2005	34.58	34.60	33.71	33.76	48,379	-0.71(-2.06%)
Jul 05, 2005	33.15	34.49	33.15	34.47	91,200	+1.34(+4.04%)
Jul 01, 2005	32.92	33.67	32.88	33.13	52,200	+0.29(+0.88%)
Jun 30, 2005	32.95	33.04	32.71	32.84	24,454	+0.11(+0.34%)
Jun 29, 2005	32.74	33.07	32.68	32.73	30,650	-0.09(-0.27%)
Jun 28, 2005	31.48	32.86	31.29	32.82	43,256	+1.43(+4.56%)
Jun 27, 2005	31.50	31.65	31.25	31.39	45,677	-0.12(-0.38%)
Jun 24, 2005	30.63	31.75	30.63	31.51	83,856	+0.67(+2.17%)
Jun 23, 2005	31.25	31.47	30.57	30.84	53,843	-0.78(-2.47%)
Jun 22, 2005	31.36	31.62	31.31	31.62	23,070	+0.43(+1.38%)
Jun 21, 2005	31.00	31.29	30.91	31.19	57,036	+0.12(+0.39%)
Jun 20, 2005	31.39	31.49	31.01	31.07	64,865	-0.45(-1.43%)
Jun 17, 2005	31.51	31.72	31.14	31.52	146,894	+0.21(+0.67%)
Jun 16, 2005	31.20	31.49	31.00	31.31	30,215	-0.02(-0.06%)
Jun 15, 2005	31.90	31.94	31.17	31.33	51,884	-0.48(-1.51%)
Jun 14, 2005	31.74	31.81	31.42	31.81	21,545	+0.14(+0.44%)
Jun 13, 2005	31.74	31.99	31.39	31.67	12,632	+0.05(+0.16%)
Jun 10, 2005	31.87	31.87	31.44	31.62	10,890	-0.22(-0.69%)
Jun 09, 2005	31.89	32.00	31.34	31.84	83,263	+0.10(+0.32%)
Jun 08, 2005	32.18	32.18	31.61	31.74	63,230	-0.26(-0.81%)
Jun 07, 2005	31.52	32.25	31.52	32.00	110,112	+0.27(+0.85%)
Jun 06, 2005	31.66	31.75	31.47	31.73	18,500	+0.07(+0.22%)
Jun 03, 2005	31.50	31.75	31.50	31.66	26,335	+0.02(+0.06%)
Jun 02, 2005	31.59	31.79	31.55	31.64	54,584	-0.06(-0.19%)
Jun 01, 2005	31.53	31.85	31.36	31.70	61,100	+0.08(+0.25%)
May 31, 2005	31.85	31.99	31.62	31.62	54,780	-0.25(-0.78%)
May 27, 2005	31.86	32.05	31.80	31.87	71,243	-0.09(-0.28%)
May 26, 2005	31.75	32.20	31.75	31.96	13,637	+0.09(+0.28%)
May 25, 2005	31.93	32.10	31.40	31.87	35,005	-0.23(-0.72%)
May 24, 2005	32.31	32.55	31.79	32.10	56,100	-0.31(-0.96%)
May 23, 2005	32.78	32.81	32.41	32.41	60,199	-0.25(-0.77%)
May 20, 2005	32.65	32.75	32.33	32.66	19,416	-0.09(-0.27%)
May 19, 2005	32.81	32.82	32.49	32.75	35,158	+0.18(+0.55%)
May 18, 2005	32.63	32.71	32.44	32.57	33,100	-0.06(-0.18%)
May 17, 2005	32.55	32.63	31.57	32.63	54,670	+0.11(+0.34%)
May 16, 2005	32.22	32.52	31.98	32.52	64,320	+0.22(+0.68%)
May 13, 2005	32.72	32.81	32.05	32.30	53,073	-0.52(-1.58%)
May 12, 2005	32.90	32.99	32.72	32.82	76,744	+0.04(+0.12%)
May 11, 2005	32.79	33.06	32.64	32.78	30,420	-0.02(-0.06%)
May 10, 2005	32.52	32.99	32.09	32.80	107,319	+0.11(+0.34%)
May 09, 2005	31.60	32.78	31.40	32.69	61,082	+1.05(+3.32%)
May 06, 2005	31.60	31.64	31.09	31.64	27,846	+0.14(+0.44%)
May 05, 2005	31.04	31.50	30.84	31.50	24,301	+0.35(+1.12%)
May 04, 2005	30.84	31.59	30.74	31.15	43,893	+0.31(+1.01%)
May 03, 2005	30.59	31.00	29.67	30.84	62,327	-0.14(-0.45%)

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.