Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.56	30.73	30.17	30.27	588,602	-0.15(-0.49%)
Jul 28, 2005	30.34	30.56	30.19	30.42	707,617	+0.18(+0.61%)
Jul 27, 2005	30.40	30.52	30.02	30.24	820,954	-0.40(-1.29%)
Jul 26, 2005	30.78	30.86	30.51	30.63	468,906	-0.65(-2.08%)
Jul 25, 2005	31.66	31.69	31.22	31.29	325,588	-0.41(-1.28%)
Jul 22, 2005	31.71	31.93	31.57	31.69	649,813	+0.00(+0.00%)
Jul 21, 2005	31.22	31.82	31.07	31.69	1,322,794	+0.32(+1.01%)
Jul 20, 2005	31.44	31.59	31.19	31.37	655,151	+0.05(+0.17%)
Jul 19, 2005	30.91	31.41	30.69	31.32	590,760	+0.04(+0.11%)
Jul 18, 2005	31.43	31.53	31.14	31.29	453,802	-0.14(-0.45%)
Jul 15, 2005	31.57	31.83	31.23	31.43	863,087	-0.31(-0.97%)
Jul 14, 2005	32.21	32.47	31.68	31.74	592,463	-0.55(-1.72%)
Jul 13, 2005	32.12	32.32	32.09	32.29	291,746	+0.10(+0.30%)
Jul 12, 2005	32.34	32.53	31.75	32.19	527,278	+0.25(+0.77%)
Jul 11, 2005	31.44	32.02	31.34	31.95	553,284	+0.70(+2.25%)
Jul 08, 2005	31.13	31.44	31.06	31.24	391,341	-0.03(-0.08%)
Jul 07, 2005	31.97	32.12	30.95	31.27	886,254	-0.14(-0.45%)
Jul 06, 2005	31.36	31.90	31.36	31.41	525,233	+0.11(+0.34%)
Jul 05, 2005	31.44	31.55	31.22	31.30	481,511	-0.48(-1.50%)
Jul 01, 2005	31.35	32.07	30.73	31.78	701,598	+0.32(+1.01%)
Jun 30, 2005	32.12	32.17	31.27	31.46	711,933	-0.70(-2.16%)
Jun 29, 2005	30.95	32.23	30.95	32.16	738,848	+1.20(+3.87%)
Jun 28, 2005	31.39	31.41	30.77	30.96	541,246	-0.42(-1.35%)
Jun 27, 2005	31.00	31.58	30.96	31.38	684,223	+0.06(+0.20%)
Jun 24, 2005	30.86	31.38	30.78	31.32	684,564	+0.77(+2.51%)
Jun 23, 2005	30.20	30.99	30.20	30.56	757,131	+0.45(+1.49%)
Jun 22, 2005	29.82	30.17	29.67	30.11	965,181	-0.48(-1.56%)
Jun 21, 2005	30.38	30.90	30.20	30.58	821,863	-0.24(-0.77%)
Jun 20, 2005	31.55	31.55	30.73	30.82	756,336	-0.73(-2.32%)
Jun 17, 2005	31.70	31.70	31.19	31.55	796,084	+0.03(+0.08%)
Jun 16, 2005	31.26	31.72	31.04	31.52	667,529	+0.88(+2.87%)
Jun 15, 2005	30.34	30.78	30.04	30.64	704,097	+0.44(+1.46%)
Jun 14, 2005	30.56	30.66	30.01	30.20	630,507	-0.62(-2.00%)
Jun 13, 2005	30.60	30.89	30.31	30.82	648,223	+0.31(+1.01%)
Jun 10, 2005	29.23	30.72	29.03	30.51	801,308	+1.13(+3.84%)
Jun 09, 2005	28.98	29.48	28.74	29.38	404,401	+0.26(+0.88%)
Jun 08, 2005	29.59	29.69	28.97	29.13	678,659	-0.48(-1.64%)
Jun 07, 2005	30.19	30.24	29.61	29.61	709,094	-0.26(-0.88%)
Jun 06, 2005	30.51	30.64	29.88	29.88	761,333	-0.44(-1.45%)
Jun 03, 2005	30.25	31.01	30.24	30.32	770,532	+0.15(+0.50%)
Jun 02, 2005	30.88	31.37	30.04	30.17	1,126,669	-0.42(-1.38%)
Jun 01, 2005	30.21	30.76	30.21	30.59	1,076,814	+0.35(+1.17%)
May 31, 2005	29.41	30.28	29.20	30.24	1,278,163	+0.48(+1.60%)
May 27, 2005	28.63	29.81	28.63	29.76	902,380	+1.21(+4.22%)
May 26, 2005	28.91	29.05	28.56	28.56	457,209	-0.35(-1.22%)
May 25, 2005	28.42	28.91	28.27	28.91	1,043,199	+0.69(+2.43%)
May 24, 2005	28.11	28.28	27.85	28.22	829,245	+0.08(+0.28%)
May 23, 2005	28.05	28.31	27.91	28.14	702,961	+0.10(+0.35%)
May 20, 2005	28.05	28.09	27.75	28.05	372,717	-0.23(-0.81%)
May 19, 2005	28.53	28.53	28.05	28.27	729,195	-0.61(-2.10%)
May 18, 2005	28.59	29.05	28.54	28.88	830,494	+0.53(+1.86%)
May 17, 2005	27.64	28.48	27.63	28.35	603,933	+0.91(+3.30%)
May 16, 2005	27.25	27.52	27.15	27.45	582,129	+0.15(+0.55%)
May 13, 2005	27.28	27.46	26.87	27.30	735,327	+0.34(+1.27%)
May 12, 2005	27.83	28.01	26.86	26.95	944,739	-0.86(-3.10%)
May 11, 2005	27.91	28.05	27.75	27.82	428,250	-0.10(-0.35%)
May 10, 2005	28.60	28.76	27.83	27.91	587,807	-0.53(-1.86%)
May 09, 2005	28.22	28.65	28.18	28.44	498,546	-0.35(-1.22%)
May 06, 2005	28.19	28.79	27.97	28.79	855,251	-0.27(-0.94%)
May 05, 2005	29.10	29.31	28.88	29.07	371,127	+0.07(+0.24%)
May 04, 2005	28.75	29.16	28.66	29.00	708,867	+0.34(+1.20%)
May 03, 2005	28.11	28.86	28.09	28.65	479,013	+0.55(+1.94%)

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.