Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.56	33.58	33.33	33.37	884,435	-0.33(-0.97%)
Jul 28, 2005	33.61	33.72	33.44	33.70	1,313,563	+0.23(+0.68%)
Jul 27, 2005	33.32	33.53	33.23	33.47	1,156,746	+0.10(+0.30%)
Jul 26, 2005	33.45	33.52	33.30	33.37	1,897,583	-0.14(-0.42%)
Jul 25, 2005	33.62	33.74	33.38	33.51	2,504,189	-0.62(-1.80%)
Jul 22, 2005	34.51	34.56	34.05	34.12	2,664,598	-0.04(-0.11%)
Jul 21, 2005	34.47	34.47	33.96	34.16	3,201,522	-0.84(-2.40%)
Jul 20, 2005	34.57	35.03	34.38	35.00	2,543,585	+0.34(+0.97%)
Jul 19, 2005	34.26	34.72	34.21	34.67	1,581,255	+0.65(+1.90%)
Jul 18, 2005	34.15	34.16	33.98	34.02	1,457,419	-0.32(-0.93%)
Jul 15, 2005	34.15	34.47	34.05	34.34	893,161	+0.06(+0.18%)
Jul 14, 2005	34.32	34.43	34.09	34.28	1,790,814	+0.46(+1.36%)
Jul 13, 2005	33.76	33.88	33.66	33.82	1,125,434	-0.43(-1.25%)
Jul 12, 2005	34.03	34.40	33.97	34.25	1,332,812	+0.53(+1.57%)
Jul 11, 2005	33.37	33.76	33.36	33.72	1,080,006	+0.62(+1.88%)
Jul 08, 2005	32.53	33.16	32.51	33.09	2,257,157	+0.51(+1.55%)
Jul 07, 2005	32.28	32.63	32.28	32.59	1,917,345	-0.44(-1.32%)
Jul 06, 2005	33.09	33.24	32.99	33.02	1,388,378	-0.09(-0.28%)
Jul 05, 2005	32.93	33.16	32.82	33.12	1,565,086	-0.63(-1.87%)
Jul 01, 2005	33.88	33.96	33.60	33.75	1,567,780	+0.01(+0.02%)
Jun 30, 2005	34.01	34.07	33.74	33.74	1,708,299	+0.01(+0.02%)
Jun 29, 2005	33.86	33.90	33.54	33.73	2,050,293	+0.42(+1.26%)
Jun 28, 2005	32.97	33.36	32.96	33.31	1,026,494	+0.33(+0.99%)
Jun 27, 2005	33.05	33.14	32.85	32.99	1,331,914	-0.09(-0.28%)
Jun 24, 2005	33.17	33.27	32.98	33.08	1,714,716	-0.23(-0.68%)
Jun 23, 2005	33.34	33.79	33.24	33.31	2,817,052	-0.53(-1.57%)
Jun 22, 2005	33.91	34.09	33.70	33.84	3,847,396	+0.89(+2.70%)
Jun 21, 2005	32.63	33.01	32.61	32.95	1,708,813	+0.19(+0.59%)
Jun 20, 2005	32.64	32.87	32.60	32.75	1,881,670	-0.46(-1.38%)
Jun 17, 2005	33.06	33.23	32.93	33.21	1,936,081	+0.80(+2.48%)
Jun 16, 2005	32.31	32.47	32.18	32.41	1,341,025	+0.34(+1.07%)
Jun 15, 2005	32.22	32.34	31.72	32.07	1,653,503	+0.02(+0.07%)
Jun 14, 2005	32.15	32.21	31.95	32.04	1,050,491	-0.24(-0.75%)
Jun 13, 2005	32.24	32.36	32.14	32.28	1,928,638	-0.30(-0.93%)
Jun 10, 2005	32.78	32.78	32.49	32.59	1,429,186	-0.59(-1.78%)
Jun 09, 2005	32.95	33.20	32.81	33.18	2,154,752	+0.12(+0.35%)
Jun 08, 2005	33.19	33.22	32.96	33.06	3,337,421	-0.05(-0.14%)
Jun 07, 2005	32.73	33.33	32.73	33.11	3,713,678	+0.50(+1.53%)
Jun 06, 2005	32.61	32.68	32.51	32.61	1,114,527	+0.09(+0.29%)
Jun 03, 2005	32.53	32.69	32.46	32.52	3,222,568	-0.11(-0.33%)
Jun 02, 2005	32.25	32.68	32.18	32.63	3,044,192	+0.21(+0.65%)
Jun 01, 2005	31.94	32.54	31.91	32.42	1,596,269	+0.27(+0.85%)
May 31, 2005	32.53	32.59	32.12	32.14	2,560,396	-0.66(-2.02%)
May 27, 2005	32.62	32.89	32.58	32.81	1,230,535	+0.19(+0.57%)
May 26, 2005	32.50	32.73	32.50	32.62	1,877,692	+0.09(+0.26%)
May 25, 2005	32.70	32.75	32.48	32.53	1,503,745	-0.19(-0.60%)
May 24, 2005	32.42	32.78	32.35	32.73	2,554,493	+0.19(+0.57%)
May 23, 2005	32.38	32.62	32.36	32.54	1,628,736	+0.05(+0.14%)
May 20, 2005	32.41	32.55	32.25	32.49	1,513,754	-0.02(-0.07%)
May 19, 2005	32.32	32.57	32.30	32.52	4,786,370	-0.14(-0.43%)
May 18, 2005	32.04	32.71	32.03	32.66	3,375,406	+0.44(+1.38%)
May 17, 2005	31.82	32.26	31.82	32.21	1,717,924	+0.10(+0.32%)
May 16, 2005	31.77	32.18	31.75	32.11	1,317,541	+0.54(+1.70%)
May 13, 2005	31.40	31.82	31.29	31.58	2,137,941	+0.20(+0.65%)
May 12, 2005	31.26	31.62	31.25	31.37	2,077,498	-0.28(-0.89%)
May 11, 2005	31.52	31.75	31.33	31.65	1,136,984	+0.21(+0.67%)
May 10, 2005	31.28	31.73	31.26	31.44	1,954,175	-0.41(-1.27%)
May 09, 2005	31.72	31.87	31.63	31.85	1,956,357	-0.12(-0.37%)
May 06, 2005	31.99	32.05	31.72	31.96	1,782,088	+0.31(+0.98%)
May 05, 2005	31.79	31.86	31.47	31.65	1,469,225	+0.17(+0.54%)
May 04, 2005	31.12	31.52	31.05	31.48	1,747,953	+0.62(+1.99%)
May 03, 2005	30.84	30.90	30.66	30.87	1,345,902	+0.09(+0.30%)

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.