Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.98	35.53	34.83	35.30	3,752,044	+0.06(+0.18%)
Jul 28, 2005	34.81	35.30	34.58	35.24	5,038,825	+0.60(+1.74%)
Jul 27, 2005	35.44	35.47	34.64	34.64	7,436,722	-0.95(-2.68%)
Jul 26, 2005	33.65	35.59	33.47	35.59	15,306,635	+0.76(+2.19%)
Jul 25, 2005	35.74	35.94	34.83	34.83	4,899,829	-0.74(-2.08%)
Jul 22, 2005	36.19	36.47	35.30	35.57	4,643,155	-0.43(-1.20%)
Jul 21, 2005	35.98	36.94	35.60	36.00	9,061,187	+0.26(+0.72%)
Jul 20, 2005	35.79	36.21	35.56	35.74	5,255,420	-0.38(-1.04%)
Jul 19, 2005	35.68	36.39	35.31	36.12	6,803,138	+0.62(+1.73%)
Jul 18, 2005	35.77	36.09	35.42	35.50	5,577,755	-0.26(-0.73%)
Jul 15, 2005	35.53	35.80	35.26	35.77	5,529,149	+0.40(+1.12%)
Jul 14, 2005	35.33	36.24	35.28	35.37	13,448,521	+0.01(+0.04%)
Jul 13, 2005	35.04	35.61	34.48	35.36	10,518,515	+0.33(+0.95%)
Jul 12, 2005	34.17	35.30	34.03	35.02	7,658,434	+0.84(+2.47%)
Jul 11, 2005	34.07	34.59	34.01	34.18	5,555,584	+0.11(+0.31%)
Jul 08, 2005	34.40	34.95	33.46	34.07	12,323,760	-0.33(-0.96%)
Jul 07, 2005	34.28	34.50	33.86	34.40	8,822,421	-0.09(-0.28%)
Jul 06, 2005	35.06	36.06	34.40	34.50	14,794,140	-0.57(-1.61%)
Jul 05, 2005	33.77	35.30	33.69	35.06	12,230,812	+0.57(+1.65%)
Jul 01, 2005	35.17	35.17	33.36	34.49	12,899,358	-0.16(-0.46%)
Jun 30, 2005	35.48	35.62	34.41	34.65	18,968,290	-1.23(-3.42%)
Jun 29, 2005	32.95	36.10	32.95	35.88	51,025,244	+4.10(+12.90%)
Jun 28, 2005	30.17	31.89	30.14	31.78	11,316,677	+1.82(+6.07%)
Jun 27, 2005	29.79	30.22	29.55	29.96	4,036,005	+0.18(+0.61%)
Jun 24, 2005	29.99	30.30	29.49	29.78	6,084,281	-0.06(-0.20%)
Jun 23, 2005	30.98	31.17	29.67	29.84	8,586,212	-1.14(-3.68%)
Jun 22, 2005	29.76	31.16	29.56	30.98	11,110,315	+1.22(+4.11%)
Jun 21, 2005	29.46	29.82	29.38	29.76	4,011,276	+0.42(+1.44%)
Jun 20, 2005	29.91	29.92	29.14	29.34	4,630,364	-0.58(-1.93%)
Jun 17, 2005	30.13	30.17	29.62	29.91	3,863,753	-0.09(-0.32%)
Jun 16, 2005	30.38	30.67	29.68	30.01	7,707,893	-0.27(-0.88%)
Jun 15, 2005	29.61	30.61	29.61	30.28	8,837,770	+0.73(+2.47%)
Jun 14, 2005	29.20	29.80	28.85	29.55	8,144,494	-0.05(-0.18%)
Jun 13, 2005	29.00	30.14	28.53	29.60	9,973,616	+0.60(+2.07%)
Jun 10, 2005	29.22	29.25	28.44	29.00	4,855,486	-0.20(-0.68%)
Jun 09, 2005	28.50	29.29	28.27	29.20	6,327,311	+0.65(+2.26%)
Jun 08, 2005	28.73	29.22	28.39	28.55	9,625,699	-0.16(-0.56%)
Jun 07, 2005	29.67	30.24	28.67	28.71	12,983,779	-0.82(-2.76%)
Jun 06, 2005	28.50	29.55	27.71	29.53	15,205,160	+0.66(+2.28%)
Jun 03, 2005	27.62	29.02	27.57	28.87	16,478,296	+1.66(+6.12%)
Jun 02, 2005	25.27	27.32	25.27	27.21	14,639,795	+2.11(+8.41%)
Jun 01, 2005	24.88	25.56	24.74	25.10	7,770,142	-0.26(-1.01%)
May 31, 2005	24.95	25.36	24.64	25.35	8,010,614	+0.40(+1.59%)
May 27, 2005	24.86	25.03	24.77	24.95	2,594,027	+0.06(+0.23%)
May 26, 2005	24.81	24.94	24.72	24.90	3,620,722	+0.20(+0.81%)
May 25, 2005	25.14	25.20	24.55	24.70	4,253,454	-0.32(-1.29%)
May 24, 2005	24.78	25.11	24.57	25.02	4,999,599	+0.18(+0.73%)
May 23, 2005	24.57	25.09	24.54	24.84	8,819,862	+0.33(+1.33%)
May 20, 2005	24.03	24.54	23.81	24.51	5,228,132	+0.48(+2.01%)
May 19, 2005	23.97	24.03	23.64	24.03	4,873,394	+0.06(+0.25%)
May 18, 2005	23.82	23.97	23.50	23.97	6,982,213	+0.39(+1.64%)
May 17, 2005	23.20	23.92	23.13	23.58	7,927,899	+0.36(+1.56%)
May 16, 2005	22.81	23.22	22.67	23.22	7,088,805	+0.81(+3.59%)
May 13, 2005	22.43	22.65	22.13	22.42	4,687,497	+0.19(+0.87%)
May 12, 2005	22.84	22.87	22.22	22.22	4,719,048	-0.67(-2.94%)
May 11, 2005	22.64	22.98	22.48	22.90	4,400,124	-0.12(-0.52%)
May 10, 2005	23.30	23.30	22.95	23.02	2,801,242	-0.35(-1.52%)
May 09, 2005	23.36	23.40	23.07	23.37	2,870,314	+0.11(+0.46%)
May 06, 2005	23.34	23.45	23.17	23.26	3,356,374	+0.05(+0.23%)
May 05, 2005	23.26	23.68	22.93	23.21	5,552,173	+0.01(+0.04%)
May 04, 2005	22.57	23.48	22.53	23.20	8,384,113	+0.71(+3.17%)
May 03, 2005	22.63	22.98	22.40	22.49	5,715,898	-0.14(-0.62%)

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.