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%)
Jul 01, 2005	23.67	23.85	23.45	23.64	3,025,400	-0.09(-0.38%)
Jun 30, 2005	24.34	24.34	23.70	23.73	4,115,544	-0.45(-1.86%)
Jun 29, 2005	24.00	24.44	23.88	24.18	4,131,739	-0.26(-1.06%)
Jun 28, 2005	24.59	24.68	23.85	24.44	2,866,757	+0.11(+0.45%)
Jun 27, 2005	24.68	24.77	24.01	24.33	3,009,824	-0.36(-1.46%)
Jun 24, 2005	24.75	25.04	24.46	24.69	3,610,361	-0.13(-0.52%)
Jun 23, 2005	25.34	25.68	24.55	24.82	4,868,465	-0.46(-1.82%)
Jun 22, 2005	25.23	25.62	25.12	25.28	3,013,713	+0.19(+0.76%)
Jun 21, 2005	25.06	25.20	24.71	25.09	2,148,310	+0.11(+0.44%)
Jun 20, 2005	24.75	25.17	24.70	24.98	2,787,526	-0.03(-0.12%)
Jun 17, 2005	25.01	25.30	24.60	25.01	4,115,463	+0.34(+1.38%)
Jun 16, 2005	24.61	24.94	24.52	24.67	3,056,096	+0.02(+0.08%)
Jun 15, 2005	25.08	25.25	24.24	24.65	4,301,577	-0.41(-1.64%)
Jun 14, 2005	25.22	25.38	24.87	25.06	2,439,689	-0.22(-0.87%)
Jun 13, 2005	24.89	25.35	24.80	25.28	3,835,159	+0.48(+1.94%)
Jun 10, 2005	25.04	25.11	24.50	24.80	2,594,114	-0.34(-1.35%)
Jun 09, 2005	24.37	25.14	24.24	25.14	4,417,016	+0.81(+3.33%)
Jun 08, 2005	24.56	24.89	24.19	24.33	4,236,933	-0.03(-0.12%)
Jun 07, 2005	24.41	25.10	24.19	24.36	6,463,064	-0.10(-0.41%)
Jun 06, 2005	24.73	24.95	24.10	24.46	8,313,749	-1.06(-4.15%)
Jun 03, 2005	26.10	26.20	25.42	25.52	3,761,192	-0.67(-2.56%)
Jun 02, 2005	26.00	26.25	25.86	26.19	1,924,076	+0.08(+0.31%)
Jun 01, 2005	25.99	26.33	25.55	26.11	3,926,319	+0.14(+0.54%)
May 31, 2005	26.10	26.46	25.90	25.97	4,090,229	-0.12(-0.46%)
May 27, 2005	26.50	26.54	25.82	26.09	2,940,003	-0.22(-0.84%)
May 26, 2005	26.45	26.76	26.23	26.31	3,290,942	-0.03(-0.11%)
May 25, 2005	26.79	26.84	26.16	26.34	3,263,393	-0.41(-1.53%)
May 24, 2005	26.20	26.98	26.18	26.75	3,803,200	+0.50(+1.90%)
May 23, 2005	25.95	26.59	25.77	26.25	5,617,723	+0.46(+1.78%)
May 20, 2005	25.63	25.82	25.56	25.79	2,452,564	-0.03(-0.12%)
May 19, 2005	25.58	25.83	25.41	25.82	2,627,369	+0.26(+1.02%)
May 18, 2005	25.39	25.75	25.35	25.56	5,233,500	+0.16(+0.63%)
May 17, 2005	25.34	25.41	24.93	25.40	2,108,963	+0.06(+0.24%)
May 16, 2005	25.22	25.50	25.04	25.34	1,875,280	+0.02(+0.08%)
May 13, 2005	24.68	25.75	24.37	25.32	5,072,786	+0.73(+2.97%)
May 12, 2005	25.11	25.20	24.30	24.59	3,801,714	-0.53(-2.11%)
May 11, 2005	25.28	25.32	24.54	25.12	2,781,731	+0.03(+0.12%)
May 10, 2005	24.78	25.25	24.53	25.09	3,110,757	+0.11(+0.44%)
May 09, 2005	25.18	25.25	24.72	24.98	3,662,386	-0.13(-0.52%)
May 06, 2005	24.28	25.22	24.00	25.11	5,368,103	+1.07(+4.45%)
May 05, 2005	24.29	24.36	23.79	24.04	2,823,264	-0.26(-1.07%)
May 04, 2005	24.02	24.41	23.85	24.30	2,448,533	+0.53(+2.23%)
May 03, 2005	24.00	24.13	23.64	23.77	2,684,843	-0.33(-1.37%)

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.