Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.37	36.43	36.25	36.30	124,551	-0.05(-0.12%)
Jul 28, 2005	36.02	36.41	35.92	36.35	78,819	+0.50(+1.40%)
Jul 27, 2005	35.85	35.94	35.59	35.85	73,795	+0.10(+0.27%)
Jul 26, 2005	35.55	35.79	35.54	35.75	33,779	+0.39(+1.11%)
Jul 25, 2005	35.42	35.55	35.30	35.36	40,881	+0.00(+0.00%)
Jul 22, 2005	35.21	35.36	35.05	35.36	29,795	+0.28(+0.79%)
Jul 21, 2005	35.50	35.56	34.92	35.08	121,606	-0.50(-1.41%)
Jul 20, 2005	35.27	35.61	35.12	35.58	40,708	+0.31(+0.88%)
Jul 19, 2005	35.14	35.32	35.09	35.27	73,622	+0.27(+0.76%)
Jul 18, 2005	34.95	35.15	34.78	35.01	40,708	+0.09(+0.26%)
Jul 15, 2005	34.61	34.95	34.56	34.91	228,142	+0.14(+0.42%)
Jul 14, 2005	35.33	35.41	34.69	34.77	139,968	-0.59(-1.67%)
Jul 13, 2005	35.62	35.62	35.32	35.36	135,464	-0.21(-0.58%)
Jul 12, 2005	35.65	35.72	35.46	35.57	50,756	-0.01(-0.02%)
Jul 11, 2005	35.20	35.65	35.18	35.57	54,913	+0.43(+1.22%)
Jul 08, 2005	34.56	35.24	34.53	35.14	129,401	+0.59(+1.70%)
Jul 07, 2005	34.34	34.61	34.12	34.56	37,590	+0.03(+0.10%)
Jul 06, 2005	34.64	34.72	34.48	34.52	34,818	-0.09(-0.25%)
Jul 05, 2005	34.23	34.64	34.19	34.61	73,448	+0.43(+1.27%)
Jul 01, 2005	33.89	34.17	33.87	34.17	47,811	+0.29(+0.85%)
Jun 30, 2005	33.77	33.94	33.59	33.89	68,598	+0.01(+0.02%)
Jun 29, 2005	33.86	34.01	33.81	33.88	124,551	+0.11(+0.32%)
Jun 28, 2005	33.65	33.77	33.55	33.77	24,598	+0.17(+0.50%)
Jun 27, 2005	33.54	33.68	33.53	33.60	35,858	-0.42(-1.22%)
Jun 24, 2005	34.17	34.27	33.80	34.02	51,968	-0.07(-0.20%)
Jun 23, 2005	34.26	34.36	34.09	34.09	42,441	-0.12(-0.35%)
Jun 22, 2005	34.46	34.46	34.11	34.21	29,102	-0.05(-0.15%)
Jun 21, 2005	34.61	34.61	34.17	34.26	46,078	-0.29(-0.85%)
Jun 20, 2005	34.61	34.69	34.47	34.56	122,126	-0.03(-0.08%)
Jun 17, 2005	34.43	34.64	34.36	34.58	33,086	+0.39(+1.13%)
Jun 16, 2005	33.99	34.20	33.95	34.20	49,716	+0.03(+0.10%)
Jun 15, 2005	34.23	34.23	33.99	34.16	27,716	+0.08(+0.22%)
Jun 14, 2005	33.89	34.09	33.87	34.09	41,401	+0.28(+0.82%)
Jun 13, 2005	33.70	33.83	33.59	33.81	44,693	+0.16(+0.46%)
Jun 10, 2005	33.72	33.77	33.57	33.65	41,574	-0.07(-0.21%)
Jun 09, 2005	33.65	33.74	33.48	33.72	48,504	+0.03(+0.10%)
Jun 08, 2005	33.54	33.91	33.54	33.69	49,889	+0.14(+0.41%)
Jun 07, 2005	33.37	33.76	33.33	33.55	101,685	+0.28(+0.85%)
Jun 06, 2005	33.05	33.27	33.05	33.27	70,677	+0.25(+0.75%)
Jun 03, 2005	32.96	33.30	32.93	33.02	41,401	+0.01(+0.02%)
Jun 02, 2005	33.08	33.11	32.93	33.01	54,567	-0.12(-0.35%)
Jun 01, 2005	32.79	33.13	32.69	33.13	56,299	+0.38(+1.15%)
May 31, 2005	32.56	32.86	32.56	32.75	80,204	+0.34(+1.05%)
May 27, 2005	32.45	32.47	32.28	32.41	48,504	+0.17(+0.52%)
May 26, 2005	32.38	32.70	32.24	32.25	83,149	-0.14(-0.43%)
May 25, 2005	32.70	32.70	32.38	32.38	90,425	-0.40(-1.23%)
May 24, 2005	33.05	33.06	32.69	32.79	82,976	-0.46(-1.39%)
May 23, 2005	33.11	33.34	33.11	33.25	98,567	+0.07(+0.23%)
May 20, 2005	32.98	33.23	32.90	33.18	141,008	+0.07(+0.21%)
May 19, 2005	32.79	33.11	32.79	33.11	46,944	+0.43(+1.32%)
May 18, 2005	32.47	32.67	32.47	32.67	71,370	+0.32(+0.98%)
May 17, 2005	32.13	32.38	31.99	32.36	33,606	+0.28(+0.88%)
May 16, 2005	31.92	32.08	31.86	32.07	37,417	+0.15(+0.47%)
May 13, 2005	32.15	32.15	31.65	31.92	54,047	-0.01(-0.04%)
May 12, 2005	32.38	32.38	31.91	31.93	57,858	-0.32(-1.00%)
May 11, 2005	32.21	32.33	31.93	32.26	105,669	+0.02(+0.05%)
May 10, 2005	32.19	32.24	32.03	32.24	52,661	+0.00(+0.00%)
May 09, 2005	31.78	32.24	31.74	32.24	117,622	+0.55(+1.73%)
May 06, 2005	31.96	31.99	31.56	31.69	217,748	-0.40(-1.26%)
May 05, 2005	31.81	32.10	31.81	32.10	37,937	+0.40(+1.28%)
May 04, 2005	31.69	31.81	31.44	31.69	47,811	+0.03(+0.09%)
May 03, 2005	31.52	31.66	31.44	31.66	154,173	+0.05(+0.15%)

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.