Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	34.53	34.87	34.49	34.75	8,319,590	+0.54(+1.59%)
Jul 28, 2005	34.15	34.42	33.92	34.21	4,705,661	+0.33(+0.97%)
Jul 27, 2005	33.56	34.02	33.55	33.88	4,938,399	+0.34(+1.01%)
Jul 26, 2005	33.89	33.94	33.53	33.54	4,437,590	-0.24(-0.71%)
Jul 25, 2005	34.03	34.11	33.63	33.78	6,193,663	-0.15(-0.45%)
Jul 22, 2005	34.40	34.55	33.81	33.94	10,499,812	-0.77(-2.22%)
Jul 21, 2005	34.71	35.06	34.55	34.71	10,340,979	-0.62(-1.76%)
Jul 20, 2005	35.06	35.42	34.96	35.33	4,804,850	+0.33(+0.95%)
Jul 19, 2005	35.26	35.35	34.93	35.00	4,876,649	-0.05(-0.14%)
Jul 18, 2005	34.94	35.09	34.70	35.05	3,177,625	+0.09(+0.25%)
Jul 15, 2005	34.92	35.25	34.81	34.96	7,238,231	-0.17(-0.49%)
Jul 14, 2005	34.78	35.17	34.73	35.13	4,826,082	+0.35(+0.99%)
Jul 13, 2005	34.71	34.86	34.60	34.79	4,108,093	-0.04(-0.12%)
Jul 12, 2005	34.93	35.06	34.59	34.83	6,063,032	-0.10(-0.30%)
Jul 11, 2005	34.98	35.00	34.71	34.93	4,168,871	+0.23(+0.66%)
Jul 08, 2005	34.19	34.79	34.05	34.71	5,610,683	+0.64(+1.88%)
Jul 07, 2005	33.78	34.18	33.78	34.06	6,452,172	-0.26(-0.75%)
Jul 06, 2005	34.40	34.64	34.02	34.32	4,713,116	-0.06(-0.16%)
Jul 05, 2005	34.02	34.47	33.94	34.38	3,915,873	+0.19(+0.54%)
Jul 01, 2005	34.38	34.54	34.06	34.19	4,323,490	-0.18(-0.52%)
Jun 30, 2005	34.84	34.85	34.26	34.37	6,808,087	-0.36(-1.05%)
Jun 29, 2005	35.06	35.06	34.72	34.74	4,480,053	-0.22(-0.64%)
Jun 28, 2005	35.05	35.11	34.61	34.96	5,118,788	+0.14(+0.39%)
Jun 27, 2005	34.92	35.15	34.72	34.82	4,234,997	-0.29(-0.83%)
Jun 24, 2005	35.42	35.43	35.11	35.11	4,217,493	-0.38(-1.06%)
Jun 23, 2005	35.91	36.06	35.49	35.49	4,074,382	-0.49(-1.37%)
Jun 22, 2005	35.91	36.10	35.69	35.98	3,911,497	+0.12(+0.34%)
Jun 21, 2005	35.82	36.12	35.77	35.86	3,810,201	+0.04(+0.12%)
Jun 20, 2005	35.91	36.13	35.64	35.82	5,025,271	-0.29(-0.80%)
Jun 17, 2005	36.10	36.39	35.92	36.11	6,141,151	+0.10(+0.27%)
Jun 16, 2005	35.65	36.13	35.53	36.01	5,489,289	+0.62(+1.74%)
Jun 15, 2005	35.74	35.76	35.06	35.39	3,530,623	-0.18(-0.50%)
Jun 14, 2005	35.30	35.78	35.24	35.57	4,047,639	+0.22(+0.61%)
Jun 13, 2005	35.18	35.56	34.86	35.35	3,811,335	+0.19(+0.54%)
Jun 10, 2005	35.40	35.54	35.01	35.16	3,759,796	-0.05(-0.14%)
Jun 09, 2005	35.47	35.63	35.14	35.21	5,254,930	-0.19(-0.52%)
Jun 08, 2005	35.79	35.81	35.23	35.40	5,810,682	-0.17(-0.49%)
Jun 07, 2005	35.87	36.36	35.57	35.57	5,305,011	-0.02(-0.07%)
Jun 06, 2005	35.63	35.93	35.46	35.59	3,559,796	+0.02(+0.07%)
Jun 03, 2005	35.87	36.00	35.57	35.57	5,445,367	-0.33(-0.93%)
Jun 02, 2005	35.92	36.00	35.79	35.90	2,826,573	-0.16(-0.44%)
Jun 01, 2005	35.97	36.26	35.79	36.06	5,207,928	+0.09(+0.26%)
May 31, 2005	36.44	36.54	35.95	35.97	6,441,637	-0.46(-1.27%)
May 27, 2005	36.39	36.56	36.13	36.43	3,777,786	-0.03(-0.08%)
May 26, 2005	36.27	36.69	36.23	36.46	4,247,963	+0.25(+0.68%)
May 25, 2005	36.25	36.43	35.98	36.22	4,931,268	+0.05(+0.14%)
May 24, 2005	35.82	36.58	35.82	36.17	4,414,089	-0.06(-0.17%)
May 23, 2005	36.21	36.70	36.00	36.23	4,770,490	-0.11(-0.31%)
May 20, 2005	36.96	36.96	36.16	36.34	8,202,410	-0.64(-1.74%)
May 19, 2005	37.40	37.53	36.77	36.98	6,354,441	-0.26(-0.70%)
May 18, 2005	37.02	37.48	36.97	37.24	8,770,643	+0.49(+1.34%)
May 17, 2005	36.67	36.79	36.34	36.75	3,011,824	+0.10(+0.27%)
May 16, 2005	36.36	36.84	36.28	36.65	3,260,445	+0.39(+1.09%)
May 13, 2005	36.17	36.54	35.92	36.26	4,868,869	-0.27(-0.73%)
May 12, 2005	36.63	36.84	36.28	36.52	4,323,814	+0.27(+0.75%)
May 11, 2005	36.04	36.39	35.93	36.25	4,304,203	-0.23(-0.64%)
May 10, 2005	36.66	36.80	36.45	36.48	5,446,502	-0.39(-1.05%)
May 09, 2005	37.07	37.07	36.67	36.87	5,991,233	-0.26(-0.70%)
May 06, 2005	37.37	37.62	37.11	37.13	7,705,167	-0.16(-0.43%)
May 05, 2005	37.08	37.41	36.88	37.29	5,601,931	+0.11(+0.30%)
May 04, 2005	37.01	37.31	36.72	37.18	9,389,604	+0.31(+0.85%)
May 03, 2005	36.40	37.01	36.35	36.87	9,241,144	+0.52(+1.43%)

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.