Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.41	35.95	35.23	35.77	1,500,388	+0.35(+0.99%)
Jul 28, 2005	34.38	35.66	34.38	35.42	1,616,257	+1.04(+3.03%)
Jul 27, 2005	34.76	34.92	34.20	34.38	654,212	-0.36(-1.03%)
Jul 26, 2005	34.78	34.88	34.49	34.74	1,548,964	+0.18(+0.52%)
Jul 25, 2005	34.47	34.78	34.45	34.56	1,152,671	-0.37(-1.05%)
Jul 22, 2005	34.39	34.93	34.17	34.92	1,319,343	+0.51(+1.49%)
Jul 21, 2005	35.01	35.15	33.39	34.41	4,764,099	-1.90(-5.24%)
Jul 20, 2005	36.71	36.92	36.05	36.32	774,537	-0.57(-1.53%)
Jul 19, 2005	37.65	37.65	36.40	36.88	928,955	-0.65(-1.72%)
Jul 18, 2005	36.87	37.67	36.85	37.53	1,168,825	+0.70(+1.90%)
Jul 15, 2005	36.57	37.23	36.53	36.83	745,236	+0.26(+0.71%)
Jul 14, 2005	37.11	38.00	36.48	36.57	1,117,464	-0.55(-1.48%)
Jul 13, 2005	37.07	37.20	36.37	37.11	1,967,985	-0.04(-0.10%)
Jul 12, 2005	37.56	37.66	36.97	37.15	1,943,363	-0.06(-0.17%)
Jul 11, 2005	37.07	37.86	36.89	37.21	1,331,487	-0.26(-0.69%)
Jul 08, 2005	37.73	37.73	37.30	37.47	1,667,618	-0.31(-0.83%)
Jul 07, 2005	36.80	37.91	36.58	37.79	3,144,833	+0.51(+1.37%)
Jul 06, 2005	35.72	40.15	35.67	37.28	9,586,466	+1.70(+4.77%)
Jul 05, 2005	35.32	35.71	34.86	35.58	1,850,223	+0.26(+0.74%)
Jul 01, 2005	35.67	35.71	35.28	35.32	846,844	-0.35(-0.98%)
Jun 30, 2005	35.88	35.90	35.53	35.67	1,457,606	+0.36(+1.02%)
Jun 29, 2005	34.95	35.53	34.92	35.31	1,375,161	+0.58(+1.68%)
Jun 28, 2005	34.11	34.83	34.06	34.73	1,124,818	+0.75(+2.22%)
Jun 27, 2005	33.84	34.15	33.84	33.97	889,961	+0.09(+0.26%)
Jun 24, 2005	34.42	34.57	33.76	33.88	1,563,336	-0.65(-1.87%)
Jun 23, 2005	34.92	34.95	34.46	34.53	1,399,226	-0.30(-0.85%)
Jun 22, 2005	34.99	35.20	34.70	34.83	1,248,597	+0.06(+0.18%)
Jun 21, 2005	35.26	35.34	34.58	34.76	1,252,496	-0.58(-1.65%)
Jun 20, 2005	35.38	35.53	35.03	35.35	991,903	-0.04(-0.10%)
Jun 17, 2005	35.18	35.64	34.93	35.38	1,543,059	+0.61(+1.76%)
Jun 16, 2005	34.96	35.09	34.27	34.77	842,053	-0.14(-0.41%)
Jun 15, 2005	35.79	35.79	34.63	34.92	781,891	-0.52(-1.47%)
Jun 14, 2005	34.62	35.44	34.60	35.44	898,205	+0.82(+2.36%)
Jun 13, 2005	34.28	34.63	34.13	34.62	511,159	+0.38(+1.10%)
Jun 10, 2005	35.30	35.30	34.04	34.24	549,150	-0.37(-1.06%)
Jun 09, 2005	33.69	34.61	33.65	34.61	1,356,555	+0.95(+2.83%)
Jun 08, 2005	34.33	34.38	33.49	33.66	584,691	-0.60(-1.76%)
Jun 07, 2005	34.46	34.84	34.18	34.26	1,257,175	-0.04(-0.10%)
Jun 06, 2005	33.98	34.32	33.75	34.30	1,074,125	+0.39(+1.14%)
Jun 03, 2005	33.60	34.29	33.60	33.91	896,757	+0.31(+0.93%)
Jun 02, 2005	33.43	33.66	33.03	33.60	787,127	+0.19(+0.56%)
Jun 01, 2005	32.81	33.47	32.54	33.41	1,080,587	+0.77(+2.37%)
May 31, 2005	33.14	33.20	32.60	32.64	1,085,600	-0.48(-1.44%)
May 27, 2005	32.90	33.28	32.85	33.11	597,058	+0.22(+0.66%)
May 26, 2005	32.76	32.98	32.66	32.90	580,123	+0.42(+1.30%)
May 25, 2005	32.55	32.71	32.20	32.47	594,384	-0.07(-0.22%)
May 24, 2005	32.67	33.03	32.40	32.55	768,633	-0.06(-0.19%)
May 23, 2005	32.59	32.73	32.23	32.61	731,867	+0.03(+0.08%)
May 20, 2005	32.87	32.89	32.34	32.58	541,240	-0.22(-0.66%)
May 19, 2005	32.76	33.17	32.35	32.80	878,374	+0.06(+0.19%)
May 18, 2005	32.31	33.29	32.16	32.73	2,057,115	+0.62(+1.93%)
May 17, 2005	31.85	32.12	31.45	32.12	716,826	+0.28(+0.87%)
May 16, 2005	30.97	31.89	30.97	31.84	892,412	+0.70(+2.25%)
May 13, 2005	32.10	32.21	30.46	31.14	1,485,348	-1.08(-3.34%)
May 12, 2005	32.79	33.17	32.21	32.21	1,237,344	-0.53(-1.62%)
May 11, 2005	32.89	32.93	32.03	32.74	1,157,684	-0.02(-0.05%)
May 10, 2005	32.58	32.97	32.40	32.76	1,591,858	+0.15(+0.47%)
May 09, 2005	31.59	32.85	31.28	32.61	1,696,139	+1.12(+3.56%)
May 06, 2005	31.55	31.73	31.08	31.49	1,032,234	+0.10(+0.31%)
May 05, 2005	31.52	32.06	31.24	31.39	1,473,983	-0.13(-0.43%)
May 04, 2005	31.15	31.77	31.00	31.52	2,167,191	+0.65(+2.09%)
May 03, 2005	31.15	31.19	30.19	30.88	2,451,292	-0.32(-1.04%)

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.