Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	32.28	32.33	32.18	32.23	140,314	-0.04(-0.12%)
Jul 28, 2005	31.98	32.32	31.88	32.27	88,794	+0.44(+1.40%)
Jul 27, 2005	31.82	31.90	31.59	31.82	83,134	+0.09(+0.27%)
Jul 26, 2005	31.56	31.77	31.55	31.73	38,054	+0.35(+1.11%)
Jul 25, 2005	31.44	31.55	31.33	31.39	46,055	+0.00(+0.00%)
Jul 22, 2005	31.26	31.39	31.11	31.39	33,566	+0.25(+0.79%)
Jul 21, 2005	31.51	31.57	31.00	31.14	136,996	-0.45(-1.41%)
Jul 20, 2005	31.31	31.61	31.17	31.59	45,860	+0.28(+0.88%)
Jul 19, 2005	31.19	31.36	31.15	31.31	82,939	+0.24(+0.76%)
Jul 18, 2005	31.03	31.20	30.87	31.07	45,860	+0.08(+0.26%)
Jul 15, 2005	30.72	31.02	30.68	30.99	257,015	+0.13(+0.42%)
Jul 14, 2005	31.36	31.43	30.80	30.86	157,682	-0.52(-1.67%)
Jul 13, 2005	31.62	31.62	31.36	31.39	152,608	-0.18(-0.58%)
Jul 12, 2005	31.64	31.71	31.47	31.57	57,179	-0.01(-0.02%)
Jul 11, 2005	31.24	31.65	31.23	31.58	61,863	+0.38(+1.22%)
Jul 08, 2005	30.67	31.28	30.65	31.20	145,778	+0.52(+1.70%)
Jul 07, 2005	30.48	30.72	30.29	30.67	42,347	+0.03(+0.10%)
Jul 06, 2005	30.75	30.82	30.61	30.64	39,225	-0.08(-0.25%)
Jul 05, 2005	30.38	30.75	30.35	30.72	82,744	+0.38(+1.27%)
Jul 01, 2005	30.08	30.34	30.07	30.34	53,861	+0.26(+0.85%)
Jun 30, 2005	29.98	30.13	29.82	30.08	77,280	+0.01(+0.02%)
Jun 29, 2005	30.05	30.19	30.01	30.07	140,314	+0.10(+0.32%)
Jun 28, 2005	29.87	29.98	29.78	29.98	27,711	+0.15(+0.50%)
Jun 27, 2005	29.77	29.89	29.77	29.83	40,396	-0.37(-1.22%)
Jun 24, 2005	30.34	30.42	30.01	30.20	58,545	-0.06(-0.20%)
Jun 23, 2005	30.41	30.50	30.26	30.26	47,812	-0.11(-0.35%)
Jun 22, 2005	30.59	30.59	30.28	30.37	32,785	-0.05(-0.15%)
Jun 21, 2005	30.72	30.72	30.34	30.41	51,910	-0.26(-0.85%)
Jun 20, 2005	30.72	30.79	30.60	30.67	137,582	-0.03(-0.08%)
Jun 17, 2005	30.57	30.75	30.50	30.70	37,274	+0.34(+1.13%)
Jun 16, 2005	30.17	30.36	30.14	30.36	56,008	+0.03(+0.10%)
Jun 15, 2005	30.39	30.39	30.17	30.33	31,224	+0.07(+0.22%)
Jun 14, 2005	30.08	30.26	30.07	30.26	46,641	+0.25(+0.82%)
Jun 13, 2005	29.92	30.03	29.82	30.01	50,349	+0.14(+0.46%)
Jun 10, 2005	29.94	29.98	29.80	29.87	46,836	-0.06(-0.21%)
Jun 09, 2005	29.87	29.95	29.72	29.94	54,642	+0.03(+0.10%)
Jun 08, 2005	29.77	30.10	29.77	29.90	56,203	+0.12(+0.41%)
Jun 07, 2005	29.62	29.97	29.58	29.78	114,554	+0.25(+0.85%)
Jun 06, 2005	29.34	29.54	29.34	29.53	79,622	+0.22(+0.75%)
Jun 03, 2005	29.26	29.56	29.23	29.31	46,641	+0.01(+0.02%)
Jun 02, 2005	29.36	29.39	29.23	29.31	61,472	-0.10(-0.35%)
Jun 01, 2005	29.11	29.41	29.01	29.41	63,424	+0.33(+1.15%)
May 31, 2005	28.90	29.17	28.90	29.07	90,355	+0.30(+1.05%)
May 27, 2005	28.81	28.82	28.65	28.77	54,642	+0.15(+0.52%)
May 26, 2005	28.75	29.03	28.62	28.62	93,672	-0.12(-0.43%)
May 25, 2005	29.03	29.03	28.75	28.75	101,869	-0.36(-1.23%)
May 24, 2005	29.34	29.35	29.01	29.11	93,477	-0.41(-1.39%)
May 23, 2005	29.39	29.60	29.39	29.52	111,041	+0.07(+0.23%)
May 20, 2005	29.27	29.50	29.21	29.45	158,853	+0.06(+0.21%)
May 19, 2005	29.11	29.39	29.11	29.39	52,886	+0.38(+1.33%)
May 18, 2005	28.82	29.00	28.82	29.00	80,402	+0.28(+0.98%)
May 17, 2005	28.52	28.74	28.40	28.72	37,859	+0.25(+0.88%)
May 16, 2005	28.34	28.48	28.28	28.47	42,152	+0.13(+0.47%)
May 13, 2005	28.54	28.54	28.10	28.34	60,887	-0.01(-0.04%)
May 12, 2005	28.75	28.75	28.33	28.35	65,180	-0.29(-1.00%)
May 11, 2005	28.59	28.70	28.35	28.63	119,042	+0.02(+0.05%)
May 10, 2005	28.57	28.62	28.43	28.62	59,326	+0.00(+0.00%)
May 09, 2005	28.21	28.62	28.17	28.62	132,508	+0.49(+1.73%)
May 06, 2005	28.37	28.39	28.01	28.13	245,306	-0.36(-1.26%)
May 05, 2005	28.23	28.49	28.23	28.49	42,738	+0.36(+1.28%)
May 04, 2005	28.13	28.23	27.91	28.13	53,861	+0.03(+0.09%)
May 03, 2005	27.98	28.11	27.91	28.11	173,685	+0.04(+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.