Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.67	34.20	33.54	33.99	3,897,158	+0.06(+0.18%)
Jul 28, 2005	33.52	33.98	33.29	33.93	5,233,706	+0.58(+1.74%)
Jul 27, 2005	34.12	34.15	33.35	33.35	7,724,345	-0.92(-2.68%)
Jul 26, 2005	32.40	34.27	32.23	34.27	15,898,635	+0.73(+2.19%)
Jul 25, 2005	34.41	34.60	33.53	33.53	5,089,334	-0.71(-2.08%)
Jul 22, 2005	34.84	35.11	33.99	34.24	4,822,733	-0.42(-1.20%)
Jul 21, 2005	34.64	35.56	34.27	34.66	9,411,638	+0.25(+0.72%)
Jul 20, 2005	34.46	34.86	34.23	34.41	5,458,679	-0.36(-1.04%)
Jul 19, 2005	34.35	35.04	34.00	34.77	7,066,257	+0.59(+1.73%)
Jul 18, 2005	34.44	34.75	34.10	34.18	5,793,480	-0.25(-0.73%)
Jul 15, 2005	34.21	34.46	33.95	34.43	5,742,994	+0.38(+1.12%)
Jul 14, 2005	34.02	34.89	33.97	34.05	13,968,656	+0.01(+0.04%)
Jul 13, 2005	33.74	34.29	33.19	34.04	10,925,329	+0.32(+0.95%)
Jul 12, 2005	32.89	33.98	32.76	33.72	7,954,631	+0.81(+2.47%)
Jul 11, 2005	32.80	33.30	32.74	32.91	5,770,451	+0.10(+0.31%)
Jul 08, 2005	33.12	33.65	32.21	32.80	12,800,394	-0.32(-0.96%)
Jul 07, 2005	33.01	33.22	32.59	33.12	9,163,637	-0.09(-0.28%)
Jul 06, 2005	33.76	34.72	33.12	33.21	15,366,318	-0.54(-1.61%)
Jul 05, 2005	32.52	33.98	32.43	33.76	12,703,851	+0.55(+1.65%)
Jul 01, 2005	33.86	33.86	32.12	33.21	13,398,253	-0.15(-0.46%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+2.03(+8.41%)
Jun 01, 2005	23.96	24.60	23.82	24.16	8,070,661	-0.25(-1.01%)
May 31, 2005	24.03	24.42	23.72	24.41	8,320,433	+0.38(+1.59%)
May 27, 2005	23.94	24.10	23.85	24.03	2,694,353	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.80	23.97	3,760,757	+0.19(+0.81%)
May 25, 2005	24.21	24.26	23.63	23.78	4,417,960	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,192,963	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,160,979	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,336	+0.47(+2.01%)
May 19, 2005	23.08	23.13	22.76	23.13	5,061,877	+0.06(+0.25%)
May 18, 2005	22.94	23.08	22.63	23.08	7,252,257	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,234,518	+0.35(+1.56%)
May 16, 2005	21.96	22.36	21.82	22.36	7,362,972	+0.78(+3.59%)
May 13, 2005	21.60	21.81	21.31	21.58	4,868,791	+0.19(+0.87%)
May 12, 2005	21.99	22.02	21.40	21.40	4,901,562	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.65	22.04	4,570,304	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.10	22.16	2,909,583	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,326	+0.10(+0.46%)
May 06, 2005	22.47	22.58	22.31	22.40	3,486,185	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.08	22.35	5,766,908	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.34	8,708,378	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,936,966	-0.13(-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.