Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.16	33.31	32.69	32.83	28,256	-0.40(-1.20%)
Jul 28, 2005	32.69	33.23	32.50	33.23	37,215	+0.49(+1.51%)
Jul 27, 2005	32.90	33.07	32.65	32.73	27,429	-0.27(-0.81%)
Jul 26, 2005	32.65	33.01	32.52	33.00	196,003	+0.24(+0.73%)
Jul 25, 2005	32.72	33.01	32.65	32.76	85,320	-0.07(-0.22%)
Jul 22, 2005	32.50	33.05	32.43	32.84	285,597	+0.19(+0.58%)
Jul 21, 2005	33.45	33.45	32.52	32.65	32,253	-0.79(-2.36%)
Jul 20, 2005	32.76	33.45	32.76	33.44	64,231	+0.58(+1.77%)
Jul 19, 2005	32.54	32.89	32.50	32.86	19,434	+0.46(+1.43%)
Jul 18, 2005	32.07	32.39	31.85	32.39	13,645	+0.38(+1.18%)
Jul 15, 2005	32.28	32.32	31.83	32.02	32,942	-0.38(-1.16%)
Jul 14, 2005	32.97	32.97	32.17	32.39	51,275	-0.51(-1.54%)
Jul 13, 2005	33.30	33.30	32.65	32.90	39,421	-0.44(-1.33%)
Jul 12, 2005	33.23	33.47	33.08	33.34	43,280	+0.22(+0.66%)
Jul 11, 2005	33.01	33.31	32.87	33.13	41,213	+0.12(+0.35%)
Jul 08, 2005	32.72	33.08	32.65	33.01	35,010	+0.15(+0.44%)
Jul 07, 2005	32.73	33.16	32.73	32.87	23,707	-0.04(-0.13%)
Jul 06, 2005	32.90	33.16	32.76	32.91	36,526	-0.03(-0.09%)
Jul 05, 2005	32.51	33.05	32.41	32.94	45,210	+0.41(+1.25%)
Jul 01, 2005	32.20	32.73	32.20	32.53	39,559	+0.47(+1.47%)
Jun 30, 2005	32.37	32.48	31.95	32.06	38,180	-0.16(-0.50%)
Jun 29, 2005	32.61	32.61	31.78	32.22	37,767	-0.25(-0.76%)
Jun 28, 2005	32.20	32.74	32.20	32.47	64,231	+0.44(+1.38%)
Jun 27, 2005	31.73	32.14	31.73	32.02	27,567	+0.21(+0.66%)
Jun 24, 2005	31.98	32.27	31.72	31.81	73,329	-0.33(-1.02%)
Jun 23, 2005	31.85	32.14	31.68	32.14	38,318	+0.07(+0.20%)
Jun 22, 2005	31.78	32.11	31.60	32.07	28,394	+0.39(+1.24%)
Jun 21, 2005	31.68	31.86	31.65	31.68	64,507	+0.00(+0.00%)
Jun 20, 2005	31.67	31.95	31.67	31.68	72,639	-0.09(-0.30%)
Jun 17, 2005	32.94	32.98	31.78	31.78	125,431	-1.29(-3.90%)
Jun 16, 2005	32.94	33.13	32.76	33.07	83,942	+0.27(+0.82%)
Jun 15, 2005	33.05	33.06	32.67	32.80	72,088	+0.04(+0.13%)
Jun 14, 2005	32.71	32.94	32.68	32.76	69,193	-0.13(-0.40%)
Jun 13, 2005	33.05	33.39	32.71	32.89	39,972	-0.16(-0.48%)
Jun 10, 2005	33.16	33.30	33.04	33.05	6,340	+0.07(+0.20%)
Jun 09, 2005	32.03	33.00	32.03	32.98	64,094	+1.07(+3.37%)
Jun 08, 2005	32.76	33.02	31.89	31.91	51,137	-0.86(-2.61%)
Jun 07, 2005	32.89	33.33	32.74	32.76	75,810	-0.12(-0.38%)
Jun 06, 2005	32.21	32.89	32.13	32.89	42,040	+0.67(+2.09%)
Jun 03, 2005	31.91	32.24	31.91	32.21	34,045	+0.29(+0.91%)
Jun 02, 2005	31.75	31.96	31.60	31.92	48,656	+0.14(+0.43%)
Jun 01, 2005	31.70	31.98	31.70	31.78	66,299	+0.12(+0.37%)
May 31, 2005	31.99	32.10	31.67	31.67	73,053	-0.28(-0.89%)
May 27, 2005	31.71	31.96	31.63	31.95	48,794	+0.24(+0.75%)
May 26, 2005	31.24	31.75	31.20	31.71	33,356	+0.47(+1.51%)
May 25, 2005	31.38	31.38	31.20	31.24	44,107	-0.17(-0.53%)
May 24, 2005	30.83	31.49	30.82	31.41	50,999	+0.53(+1.72%)
May 23, 2005	30.66	31.07	30.66	30.88	40,110	+0.22(+0.73%)
May 20, 2005	30.56	30.76	30.40	30.65	43,142	+0.02(+0.07%)
May 19, 2005	30.38	30.69	30.25	30.63	43,556	+0.17(+0.57%)
May 18, 2005	30.22	30.65	30.08	30.46	54,445	+0.36(+1.18%)
May 17, 2005	30.54	30.54	29.40	30.10	106,823	-0.51(-1.66%)
May 16, 2005	29.71	30.80	29.71	30.61	87,939	+0.86(+2.90%)
May 13, 2005	29.63	29.99	29.49	29.75	105,720	+0.14(+0.47%)
May 12, 2005	29.49	29.82	29.49	29.61	77,326	+0.12(+0.39%)
May 11, 2005	29.56	29.80	29.38	29.49	48,242	-0.07(-0.25%)
May 10, 2005	29.58	30.00	29.38	29.56	116,609	-0.20(-0.66%)
May 09, 2005	29.75	29.88	29.27	29.76	120,055	+0.08(+0.27%)
May 06, 2005	29.58	29.89	29.49	29.68	164,025	+0.17(+0.59%)
May 05, 2005	29.13	29.56	29.09	29.51	96,761	+0.38(+1.29%)
May 04, 2005	28.22	29.13	28.15	29.13	83,115	+0.87(+3.08%)
May 03, 2005	28.98	28.98	28.00	28.26	208,960	-0.78(-2.67%)

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.