Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.50	31.18	30.50	31.17	7,402,200	+0.89(+2.94%)
Jul 28, 2005	30.10	30.44	30.10	30.28	4,683,900	+0.20(+0.66%)
Jul 27, 2005	30.35	30.43	29.97	30.08	6,752,900	-0.28(-0.92%)
Jul 26, 2005	30.63	30.77	30.30	30.36	5,244,400	-0.26(-0.85%)
Jul 25, 2005	30.64	30.80	30.49	30.62	4,333,900	-0.32(-1.03%)
Jul 22, 2005	30.55	30.97	30.51	30.94	5,200,800	+0.16(+0.52%)
Jul 21, 2005	30.50	31.25	30.27	30.78	5,540,800	-0.12(-0.39%)
Jul 20, 2005	30.68	30.99	30.59	30.90	4,812,400	+0.05(+0.16%)
Jul 19, 2005	30.89	30.96	30.74	30.85	4,759,700	-0.05(-0.16%)
Jul 18, 2005	30.82	30.97	30.59	30.90	5,228,200	-0.09(-0.29%)
Jul 15, 2005	29.92	31.07	29.60	30.99	14,489,100	+1.39(+4.70%)
Jul 14, 2005	29.61	29.94	29.54	29.60	9,087,000	+0.01(+0.03%)
Jul 13, 2005	29.17	29.62	29.16	29.59	6,471,900	+0.43(+1.47%)
Jul 12, 2005	29.22	29.25	29.00	29.16	5,273,900	+0.19(+0.66%)
Jul 11, 2005	28.88	29.06	28.75	28.97	5,937,800	+0.32(+1.12%)
Jul 08, 2005	28.00	28.87	27.78	28.65	9,319,300	+0.65(+2.32%)
Jul 07, 2005	27.54	28.06	27.36	28.00	6,231,000	+0.30(+1.08%)
Jul 06, 2005	27.97	27.99	27.61	27.70	4,709,800	-0.27(-0.97%)
Jul 05, 2005	27.82	28.09	27.71	27.97	4,017,600	+0.03(+0.11%)
Jul 01, 2005	27.81	28.13	27.72	27.94	4,487,000	+0.19(+0.68%)
Jun 30, 2005	28.05	28.20	27.74	27.75	8,062,100	-0.16(-0.57%)
Jun 29, 2005	28.30	28.44	27.88	27.91	6,386,800	-0.33(-1.17%)
Jun 28, 2005	28.16	28.48	28.12	28.24	5,123,800	+0.08(+0.28%)
Jun 27, 2005	28.20	28.46	28.13	28.16	3,512,800	-0.12(-0.42%)
Jun 24, 2005	28.57	28.68	28.22	28.28	7,044,000	-0.29(-1.02%)
Jun 23, 2005	28.95	29.10	28.56	28.57	6,860,300	-0.45(-1.55%)
Jun 22, 2005	29.26	29.29	28.96	29.02	4,283,800	-0.02(-0.07%)
Jun 21, 2005	28.96	29.18	28.84	29.04	5,860,600	-0.02(-0.07%)
Jun 20, 2005	28.85	29.16	28.80	29.06	3,777,600	+0.06(+0.21%)
Jun 17, 2005	29.40	29.40	28.98	29.00	7,370,600	-0.13(-0.45%)
Jun 16, 2005	29.01	29.19	28.93	29.13	4,905,600	+0.18(+0.62%)
Jun 15, 2005	29.30	29.38	28.80	28.95	6,803,600	-0.35(-1.19%)
Jun 14, 2005	29.15	29.56	29.15	29.30	4,898,000	+0.19(+0.65%)
Jun 13, 2005	29.09	29.45	28.91	29.11	8,162,400	-0.42(-1.42%)
Jun 10, 2005	29.10	29.54	28.98	29.53	7,988,200	+0.55(+1.90%)
Jun 09, 2005	29.23	29.27	28.75	28.98	8,293,800	-0.25(-0.86%)
Jun 08, 2005	29.57	29.66	29.18	29.23	11,257,000	-0.34(-1.15%)
Jun 07, 2005	30.35	30.49	29.32	29.57	11,748,800	-0.84(-2.76%)
Jun 06, 2005	30.41	30.45	30.20	30.41	4,064,100	-0.10(-0.33%)
Jun 03, 2005	31.04	31.08	30.47	30.51	3,814,500	-0.61(-1.96%)
Jun 02, 2005	30.89	31.21	30.80	31.12	3,165,300	+0.10(+0.32%)
Jun 01, 2005	30.84	31.15	30.69	31.02	4,223,500	+0.08(+0.26%)
May 31, 2005	31.16	31.16	30.93	30.94	5,551,600	-0.32(-1.02%)
May 27, 2005	31.40	31.40	31.17	31.26	2,932,100	-0.22(-0.70%)
May 26, 2005	31.00	31.49	30.96	31.48	5,047,200	+0.59(+1.91%)
May 25, 2005	30.87	31.00	30.77	30.89	3,762,400	+0.02(+0.06%)
May 24, 2005	31.19	31.29	30.66	30.87	5,179,200	-0.45(-1.44%)
May 23, 2005	30.85	31.50	30.85	31.32	4,464,600	+0.38(+1.23%)
May 20, 2005	30.90	31.14	30.73	30.94	4,019,500	-0.03(-0.10%)
May 19, 2005	30.82	31.03	30.65	30.97	5,007,900	+0.39(+1.28%)
May 18, 2005	30.15	30.66	30.08	30.58	5,199,100	+0.61(+2.04%)
May 17, 2005	29.89	30.06	29.65	29.97	3,429,800	+0.09(+0.30%)
May 16, 2005	29.70	30.00	29.60	29.88	3,861,600	+0.23(+0.78%)
May 13, 2005	29.64	29.83	29.50	29.65	4,465,000	-0.13(-0.44%)
May 12, 2005	29.99	30.09	29.77	29.78	4,864,400	-0.07(-0.23%)
May 11, 2005	30.01	30.15	29.70	29.85	5,780,300	-0.25(-0.83%)
May 10, 2005	29.95	30.32	29.80	30.10	4,499,200	-0.02(-0.07%)
May 09, 2005	29.70	30.15	29.60	30.12	6,065,900	+0.74(+2.52%)
May 06, 2005	29.96	30.05	29.37	29.38	6,281,100	-0.56(-1.87%)
May 05, 2005	30.19	30.28	29.76	29.94	4,703,100	-0.19(-0.63%)
May 04, 2005	29.79	30.26	29.73	30.13	4,829,400	+0.33(+1.11%)
May 03, 2005	29.72	30.00	29.60	29.80	6,839,500	+0.23(+0.78%)

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.