Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.80	34.25	33.63	33.82	3,413,026	-0.18(-0.53%)
Jul 28, 2005	32.94	34.16	32.75	34.00	7,106,307	+0.93(+2.81%)
Jul 27, 2005	33.28	33.47	32.71	33.07	5,431,715	-0.31(-0.93%)
Jul 26, 2005	31.63	33.60	31.57	33.38	9,857,548	+1.61(+5.07%)
Jul 25, 2005	31.47	31.81	31.28	31.77	5,258,803	+0.37(+1.18%)
Jul 22, 2005	31.21	32.84	30.97	31.40	22,571,478	+3.18(+11.27%)
Jul 21, 2005	28.36	28.58	27.45	28.22	7,631,508	-0.04(-0.14%)
Jul 20, 2005	27.78	28.33	27.75	28.26	3,328,514	+0.08(+0.28%)
Jul 19, 2005	27.93	28.49	27.62	28.18	6,253,755	+0.88(+3.22%)
Jul 18, 2005	27.48	27.65	27.23	27.30	2,838,066	-0.20(-0.73%)
Jul 15, 2005	26.55	27.53	26.55	27.50	4,811,047	+0.92(+3.46%)
Jul 14, 2005	26.46	27.21	26.05	26.58	6,309,319	+0.27(+1.03%)
Jul 13, 2005	26.16	26.49	25.94	26.31	4,257,510	+0.25(+0.96%)
Jul 12, 2005	25.72	26.38	25.72	26.06	4,018,892	+0.36(+1.40%)
Jul 11, 2005	25.34	25.75	25.32	25.70	5,684,034	+0.65(+2.59%)
Jul 08, 2005	24.96	25.29	24.55	25.05	5,033,820	+0.23(+0.93%)
Jul 07, 2005	23.52	24.95	23.41	24.82	5,780,536	+1.06(+4.46%)
Jul 06, 2005	23.95	24.05	23.63	23.76	2,311,329	-0.30(-1.25%)
Jul 05, 2005	23.43	24.34	23.43	24.06	4,640,400	+0.42(+1.78%)

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.