Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.31	40.44	39.87	40.00	1,551,247	-0.36(-0.88%)
Jul 28, 2005	40.44	41.16	40.22	40.36	2,729,899	+0.34(+0.84%)
Jul 27, 2005	39.84	40.28	39.74	40.02	1,427,161	+0.18(+0.45%)
Jul 26, 2005	39.43	40.00	39.24	39.84	1,917,431	+0.63(+1.61%)
Jul 25, 2005	39.50	39.76	39.07	39.21	2,431,889	-0.41(-1.03%)
Jul 22, 2005	40.20	40.27	39.47	39.62	2,108,792	-0.43(-1.07%)
Jul 21, 2005	40.89	40.89	40.04	40.04	1,247,500	-0.84(-2.07%)
Jul 20, 2005	40.49	40.99	40.39	40.89	1,667,234	+0.40(+0.99%)
Jul 19, 2005	40.63	40.72	40.28	40.49	989,315	-0.18(-0.44%)
Jul 18, 2005	40.21	40.88	40.21	40.67	1,257,513	+0.47(+1.17%)
Jul 15, 2005	40.30	40.34	39.81	40.20	955,115	-0.11(-0.26%)
Jul 14, 2005	40.58	40.79	40.13	40.30	1,031,727	+0.28(+0.71%)
Jul 13, 2005	39.72	40.20	39.58	40.02	1,005,515	+0.20(+0.49%)
Jul 12, 2005	40.09	40.17	39.71	39.82	1,252,338	-0.36(-0.91%)
Jul 11, 2005	40.00	40.32	39.86	40.19	2,319,615	+0.59(+1.48%)
Jul 08, 2005	39.13	39.77	39.11	39.60	1,379,349	+0.43(+1.09%)
Jul 07, 2005	39.02	39.40	38.60	39.17	2,051,530	-0.20(-0.52%)
Jul 06, 2005	39.88	40.04	39.31	39.38	1,513,448	-0.50(-1.25%)
Jul 05, 2005	39.91	40.08	39.83	39.88	1,939,481	-0.04(-0.09%)
Jul 01, 2005	39.96	39.99	39.73	39.91	1,289,012	+0.10(+0.25%)
Jun 30, 2005	39.33	39.95	39.16	39.81	1,940,494	+0.28(+0.70%)
Jun 29, 2005	38.60	39.86	38.44	39.54	3,066,495	+1.08(+2.82%)
Jun 28, 2005	37.90	38.46	37.88	38.45	2,290,140	+0.77(+2.05%)
Jun 27, 2005	38.22	38.23	36.76	37.68	2,711,111	-0.80(-2.08%)
Jun 24, 2005	38.46	38.74	38.08	38.48	1,830,920	-0.16(-0.41%)
Jun 23, 2005	38.84	39.29	38.60	38.64	2,344,590	-0.11(-0.28%)
Jun 22, 2005	39.07	39.09	38.56	38.75	2,021,718	-0.18(-0.46%)
Jun 21, 2005	38.61	38.97	38.35	38.92	2,266,403	+0.31(+0.81%)
Jun 20, 2005	37.87	38.73	37.87	38.61	1,691,083	+0.57(+1.50%)
Jun 17, 2005	38.36	38.39	37.94	38.04	1,925,531	-0.12(-0.30%)
Jun 16, 2005	37.69	38.25	37.56	38.16	1,636,634	+0.20(+0.54%)
Jun 15, 2005	38.22	38.22	37.69	37.96	1,900,556	-0.29(-0.77%)
Jun 14, 2005	37.78	38.68	37.78	38.25	3,351,118	+0.20(+0.54%)
Jun 13, 2005	35.83	38.04	35.83	38.04	4,684,455	+2.27(+6.34%)
Jun 10, 2005	37.02	37.02	35.50	35.78	1,402,749	-0.36(-0.98%)
Jun 09, 2005	35.96	36.20	35.69	36.13	1,501,410	+0.12(+0.35%)
Jun 08, 2005	36.43	36.52	35.88	36.01	1,017,102	-0.31(-0.86%)
Jun 07, 2005	36.13	37.05	36.09	36.32	1,839,245	+0.22(+0.62%)
Jun 06, 2005	35.73	36.28	35.61	36.10	1,233,775	+0.36(+1.02%)
Jun 03, 2005	35.64	35.99	35.51	35.73	1,051,752	+0.03(+0.07%)
Jun 02, 2005	35.59	35.87	35.49	35.71	1,375,974	-0.06(-0.17%)
Jun 01, 2005	35.69	36.06	35.47	35.77	1,702,558	-0.03(-0.07%)
May 31, 2005	35.66	35.91	35.47	35.80	1,805,832	+0.02(+0.05%)
May 27, 2005	35.42	35.84	35.29	35.78	2,248,066	+0.20(+0.57%)
May 26, 2005	35.07	35.62	34.88	35.57	3,818,438	+0.51(+1.44%)
May 25, 2005	34.93	35.10	34.63	35.07	1,694,908	+0.04(+0.13%)
May 24, 2005	34.98	35.09	34.54	35.02	2,495,563	+0.01(+0.03%)
May 23, 2005	34.60	35.09	34.29	35.01	2,073,130	+0.40(+1.16%)
May 20, 2005	34.84	35.00	34.60	34.61	2,036,118	-0.42(-1.19%)
May 19, 2005	34.91	35.07	34.67	35.03	1,717,408	+0.05(+0.15%)
May 18, 2005	34.60	35.10	34.60	34.98	3,046,696	+0.45(+1.31%)
May 17, 2005	33.74	34.52	33.64	34.52	2,492,076	+0.58(+1.70%)
May 16, 2005	33.46	34.01	33.16	33.95	2,204,979	+0.45(+1.35%)
May 13, 2005	33.77	33.77	33.16	33.49	1,614,922	-0.17(-0.50%)
May 12, 2005	34.18	34.93	33.64	33.66	2,778,498	-0.57(-1.66%)
May 11, 2005	34.13	34.34	33.65	34.23	1,449,436	+0.01(+0.03%)
May 10, 2005	33.91	34.22	33.79	34.22	2,014,405	+0.12(+0.34%)
May 09, 2005	33.87	34.22	33.55	34.11	1,676,909	+0.29(+0.87%)
May 06, 2005	34.18	34.58	33.56	33.81	3,245,819	+0.21(+0.64%)
May 05, 2005	32.76	33.60	32.47	33.60	2,745,311	+0.91(+2.77%)
May 04, 2005	33.00	33.00	32.29	32.69	2,942,747	+0.21(+0.66%)
May 03, 2005	32.76	32.86	32.21	32.48	2,211,054	-0.41(-1.24%)

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.