Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.33	41.62	41.20	41.28	556,312	-0.18(-0.44%)
Jul 28, 2005	40.57	41.54	40.57	41.46	791,633	+0.60(+1.46%)
Jul 27, 2005	41.29	41.44	40.57	40.86	986,864	-0.50(-1.20%)
Jul 26, 2005	41.33	41.95	40.50	41.36	2,139,579	+1.81(+4.57%)
Jul 25, 2005	39.42	39.89	39.34	39.55	478,741	+0.12(+0.30%)
Jul 22, 2005	39.40	39.62	39.12	39.43	374,124	+0.10(+0.26%)
Jul 21, 2005	39.75	39.83	39.27	39.33	296,553	-0.42(-1.04%)
Jul 20, 2005	39.15	39.91	39.15	39.75	336,094	+0.57(+1.45%)
Jul 19, 2005	39.16	39.52	39.13	39.18	640,198	+0.14(+0.35%)
Jul 18, 2005	39.16	39.43	38.87	39.04	409,271	-0.07(-0.19%)
Jul 15, 2005	39.40	39.56	39.06	39.11	303,555	-0.22(-0.56%)
Jul 14, 2005	39.66	39.80	39.25	39.33	332,661	+0.05(+0.13%)
Jul 13, 2005	39.72	39.86	39.08	39.28	298,338	-0.25(-0.64%)
Jul 12, 2005	39.70	39.72	39.24	39.54	333,622	-0.18(-0.46%)
Jul 11, 2005	39.51	39.74	39.41	39.72	429,178	+0.39(+0.98%)
Jul 08, 2005	38.74	39.43	38.68	39.33	700,195	+0.59(+1.52%)
Jul 07, 2005	38.17	38.80	37.88	38.74	486,704	+0.28(+0.74%)
Jul 06, 2005	38.56	38.68	38.37	38.46	503,042	-0.09(-0.25%)
Jul 05, 2005	38.20	38.66	37.98	38.55	480,938	+0.11(+0.28%)
Jul 01, 2005	38.71	38.91	38.22	38.44	532,148	-0.13(-0.34%)
Jun 30, 2005	38.97	39.15	38.57	38.57	719,691	-0.47(-1.19%)
Jun 29, 2005	39.11	39.14	38.84	39.04	459,383	+0.09(+0.24%)
Jun 28, 2005	38.71	39.03	38.62	38.95	628,666	+0.49(+1.27%)
Jun 27, 2005	38.62	38.90	38.46	38.46	853,552	-0.20(-0.53%)
Jun 24, 2005	38.28	38.77	38.09	38.66	1,069,240	+0.28(+0.72%)
Jun 23, 2005	39.26	39.29	38.14	38.38	887,875	-0.92(-2.33%)
Jun 22, 2005	39.99	40.05	39.26	39.30	349,411	-0.39(-0.99%)
Jun 21, 2005	40.15	40.16	39.65	39.70	462,129	-0.50(-1.23%)
Jun 20, 2005	39.78	40.21	39.53	40.19	629,764	+0.23(+0.56%)
Jun 17, 2005	40.10	40.10	39.61	39.97	688,114	+0.30(+0.75%)
Jun 16, 2005	39.17	39.80	39.15	39.67	618,781	+0.53(+1.36%)
Jun 15, 2005	39.08	39.18	38.78	39.14	319,069	+0.12(+0.32%)
Jun 14, 2005	38.86	39.16	38.79	39.01	387,167	+0.15(+0.39%)
Jun 13, 2005	39.15	39.16	38.76	38.86	671,364	-0.20(-0.50%)
Jun 10, 2005	39.17	39.40	38.97	39.06	423,961	-0.11(-0.28%)
Jun 09, 2005	39.38	39.42	39.10	39.16	733,558	-0.17(-0.43%)
Jun 08, 2005	39.19	39.38	39.18	39.33	840,509	+0.18(+0.46%)
Jun 07, 2005	38.49	39.16	38.49	39.15	758,682	+0.66(+1.72%)
Jun 06, 2005	38.47	38.60	38.30	38.49	274,998	-0.01(-0.02%)
Jun 03, 2005	38.75	39.00	38.36	38.49	453,205	-0.18(-0.47%)
Jun 02, 2005	38.55	38.80	38.32	38.68	751,818	+0.06(+0.15%)
Jun 01, 2005	38.36	38.68	38.05	38.62	616,721	+0.42(+1.09%)
May 31, 2005	38.73	38.73	37.92	38.20	865,908	-0.52(-1.35%)
May 27, 2005	38.88	38.94	38.52	38.73	259,621	-0.24(-0.62%)
May 26, 2005	38.81	39.11	38.79	38.97	361,767	+0.26(+0.66%)
May 25, 2005	39.46	39.46	38.62	38.71	641,571	-0.71(-1.79%)
May 24, 2005	39.39	39.50	39.11	39.42	546,976	+0.06(+0.15%)
May 23, 2005	39.41	39.57	39.17	39.36	526,245	-0.05(-0.13%)
May 20, 2005	39.60	39.60	39.17	39.41	456,500	+0.00(+0.00%)
May 19, 2005	39.55	39.55	39.15	39.41	537,915	-0.01(-0.02%)
May 18, 2005	38.27	39.42	38.24	39.42	713,238	+1.22(+3.20%)
May 17, 2005	37.95	38.25	37.80	38.20	559,470	-0.21(-0.55%)
May 16, 2005	37.91	38.49	37.77	38.41	501,669	+0.60(+1.60%)
May 13, 2005	38.02	38.09	37.60	37.80	544,917	-0.10(-0.27%)
May 12, 2005	38.95	38.95	37.83	37.90	662,852	-0.84(-2.16%)
May 11, 2005	39.11	39.16	38.17	38.74	527,755	-0.26(-0.67%)
May 10, 2005	38.97	39.32	38.49	39.00	1,085,029	+0.03(+0.07%)
May 09, 2005	38.79	39.03	38.50	38.97	647,338	+0.37(+0.96%)
May 06, 2005	38.67	38.97	38.43	38.60	658,596	+0.12(+0.30%)
May 05, 2005	38.75	38.76	38.16	38.49	733,558	-0.34(-0.86%)
May 04, 2005	38.60	38.93	38.53	38.82	731,910	+0.36(+0.93%)
May 03, 2005	38.02	38.68	38.02	38.47	1,276,690	+0.23(+0.61%)

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.