Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.34	35.50	35.02	35.02	16,343,748	-0.33(-0.93%)
Jul 28, 2005	35.43	35.55	35.29	35.35	15,070,743	-0.11(-0.32%)
Jul 27, 2005	35.64	35.73	35.30	35.46	28,711,472	-0.31(-0.85%)
Jul 26, 2005	35.80	35.93	35.68	35.76	19,276,490	-0.10(-0.29%)
Jul 25, 2005	36.08	36.20	35.87	35.87	12,742,129	-0.15(-0.42%)
Jul 22, 2005	35.92	36.02	35.75	36.02	10,071,110	+0.20(+0.56%)
Jul 21, 2005	36.06	36.11	35.82	35.82	14,888,458	-0.21(-0.58%)
Jul 20, 2005	36.00	36.13	35.80	36.03	16,352,464	+0.03(+0.09%)
Jul 19, 2005	36.37	36.62	35.81	36.00	22,906,748	-0.21(-0.58%)
Jul 18, 2005	36.37	36.62	36.21	36.21	23,982,526	-0.72(-1.96%)
Jul 15, 2005	36.80	36.98	36.77	36.93	17,367,730	+0.14(+0.37%)
Jul 14, 2005	36.78	36.90	36.71	36.79	17,238,238	+0.05(+0.13%)
Jul 13, 2005	36.74	36.78	36.47	36.74	17,577,158	+0.35(+0.97%)
Jul 12, 2005	36.28	36.60	36.20	36.39	18,309,286	+0.11(+0.31%)
Jul 11, 2005	36.37	36.53	36.14	36.28	19,320,320	+0.02(+0.04%)
Jul 08, 2005	35.94	36.32	35.80	36.26	18,833,480	+0.38(+1.05%)
Jul 07, 2005	35.86	35.98	35.58	35.88	21,581,696	-0.02(-0.04%)
Jul 06, 2005	36.26	36.30	35.90	35.90	28,480,876	-0.33(-0.91%)
Jul 05, 2005	36.22	36.29	35.83	36.23	32,267,892	+0.10(+0.29%)
Jul 01, 2005	36.63	36.86	35.79	36.13	43,579,884	-0.51(-1.38%)
Jun 30, 2005	37.27	37.35	36.61	36.63	52,358,688	-1.04(-2.77%)
Jun 29, 2005	37.55	37.81	37.53	37.68	11,487,801	+0.19(+0.51%)
Jun 28, 2005	37.47	37.67	37.31	37.48	10,237,955	+0.22(+0.58%)
Jun 27, 2005	37.55	37.67	37.23	37.27	11,950,859	-0.28(-0.75%)
Jun 24, 2005	37.39	37.83	37.24	37.55	15,457,226	+0.12(+0.32%)
Jun 23, 2005	37.75	37.89	37.33	37.43	13,251,879	-0.38(-1.00%)
Jun 22, 2005	37.80	38.10	37.78	37.80	13,316,625	-0.01(-0.02%)
Jun 21, 2005	37.51	37.96	37.51	37.81	15,981,171	+0.30(+0.79%)
Jun 20, 2005	37.28	37.65	37.19	37.51	10,201,598	+0.06(+0.15%)
Jun 17, 2005	37.65	37.65	37.26	37.46	17,278,704	+0.17(+0.45%)
Jun 16, 2005	37.41	37.51	37.23	37.29	8,387,092	-0.14(-0.36%)
Jun 15, 2005	37.06	37.45	36.89	37.43	12,612,638	+0.51(+1.37%)
Jun 14, 2005	36.82	36.99	36.76	36.92	6,977,747	+0.04(+0.11%)
Jun 13, 2005	36.78	37.10	36.65	36.88	7,179,829	-0.06(-0.17%)
Jun 10, 2005	36.90	37.08	36.75	36.94	6,358,053	-0.07(-0.20%)
Jun 09, 2005	36.81	37.11	36.69	37.02	7,886,182	+0.14(+0.39%)
Jun 08, 2005	36.94	37.10	36.80	36.87	6,689,129	+0.04(+0.11%)
Jun 07, 2005	36.92	37.15	36.80	36.83	7,816,954	-0.03(-0.09%)
Jun 06, 2005	36.74	36.90	36.59	36.86	5,633,645	+0.10(+0.26%)
Jun 03, 2005	36.80	36.95	36.71	36.77	8,017,666	-0.32(-0.87%)
Jun 02, 2005	37.13	37.13	36.93	37.09	8,340,525	-0.09(-0.24%)
Jun 01, 2005	36.92	37.51	36.86	37.18	11,416,207	-0.02(-0.06%)
May 31, 2005	37.39	37.47	37.20	37.20	11,348,597	-0.27(-0.71%)
May 27, 2005	37.39	37.51	37.25	37.47	6,849,375	-0.05(-0.13%)
May 26, 2005	37.53	37.59	37.35	37.51	8,635,741	+0.14(+0.37%)
May 25, 2005	37.23	37.43	37.19	37.38	9,305,862	-0.06(-0.15%)
May 24, 2005	37.35	37.54	37.19	37.43	7,954,913	+0.05(+0.13%)
May 23, 2005	37.35	37.55	37.32	37.39	7,133,137	-0.02(-0.04%)
May 20, 2005	37.35	37.46	37.15	37.40	9,524,504	+0.10(+0.26%)
May 19, 2005	37.23	37.54	37.08	37.31	8,354,594	-0.16(-0.43%)
May 18, 2005	37.13	37.55	37.10	37.47	11,305,641	+0.41(+1.11%)
May 17, 2005	36.59	37.10	36.49	37.06	8,601,501	+0.23(+0.63%)
May 16, 2005	36.25	36.87	36.25	36.82	8,746,183	+0.58(+1.60%)
May 13, 2005	36.54	36.57	35.92	36.25	12,253,173	-0.17(-0.46%)
May 12, 2005	36.54	36.85	36.36	36.41	11,258,575	-0.26(-0.70%)
May 11, 2005	36.45	36.74	36.25	36.67	9,489,641	+0.22(+0.62%)
May 10, 2005	36.41	36.71	36.29	36.45	9,554,138	-0.28(-0.77%)
May 09, 2005	36.47	36.74	36.42	36.73	6,905,903	+0.19(+0.53%)
May 06, 2005	36.90	36.90	36.43	36.53	9,664,331	-0.29(-0.79%)
May 05, 2005	36.80	37.06	36.45	36.82	10,172,462	-0.10(-0.26%)
May 04, 2005	36.62	36.93	36.29	36.92	12,188,925	+0.49(+1.34%)
May 03, 2005	36.38	36.73	36.23	36.43	12,316,923	+0.02(+0.04%)

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.