Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.00	39.38	38.70	39.26	1,026,300	+0.51(+1.32%)
Jul 28, 2005	38.70	39.21	37.55	38.75	2,341,200	-1.06(-2.66%)
Jul 27, 2005	38.85	40.09	38.60	39.81	1,352,600	+1.21(+3.13%)
Jul 26, 2005	38.45	39.25	38.08	38.60	1,032,700	+0.40(+1.05%)
Jul 25, 2005	38.13	38.54	38.00	38.20	581,500	-0.04(-0.10%)
Jul 22, 2005	38.01	38.34	37.64	38.24	519,700	+0.15(+0.39%)
Jul 21, 2005	38.50	38.60	37.98	38.09	458,700	-0.34(-0.88%)
Jul 20, 2005	37.94	38.50	37.91	38.43	576,900	+0.44(+1.16%)
Jul 19, 2005	37.41	38.00	37.34	37.99	524,700	+0.64(+1.71%)
Jul 18, 2005	37.70	37.88	37.35	37.35	373,400	-0.33(-0.88%)
Jul 15, 2005	37.75	38.15	37.58	37.68	495,600	-0.07(-0.19%)
Jul 14, 2005	37.45	38.11	37.45	37.75	512,900	+0.05(+0.13%)
Jul 13, 2005	38.54	38.60	37.57	37.70	436,300	-0.91(-2.36%)
Jul 12, 2005	38.24	38.73	38.24	38.61	403,800	+0.12(+0.31%)
Jul 11, 2005	38.00	38.72	37.95	38.49	504,200	+0.50(+1.32%)
Jul 08, 2005	37.45	37.99	37.25	37.99	577,800	+0.84(+2.26%)
Jul 07, 2005	36.60	37.20	35.90	37.15	1,200,000	+0.42(+1.14%)
Jul 06, 2005	37.55	37.65	36.54	36.73	610,700	-0.75(-2.00%)
Jul 05, 2005	37.00	37.78	37.00	37.48	623,600	+0.48(+1.30%)
Jul 01, 2005	37.00	37.25	36.57	37.00	806,400	-0.33(-0.88%)
Jun 30, 2005	37.50	37.55	37.10	37.33	661,100	-0.18(-0.48%)
Jun 29, 2005	37.69	37.72	37.26	37.51	558,200	-0.08(-0.21%)
Jun 28, 2005	36.52	37.68	36.47	37.59	783,300	+1.04(+2.85%)
Jun 27, 2005	36.04	36.78	36.00	36.55	567,000	-0.49(-1.32%)
Jun 24, 2005	37.71	37.75	36.79	37.04	834,500	-0.83(-2.19%)
Jun 23, 2005	37.50	38.12	37.50	37.87	627,800	+0.29(+0.77%)
Jun 22, 2005	37.74	38.00	37.37	37.58	383,600	-0.17(-0.45%)
Jun 21, 2005	37.72	38.01	37.55	37.75	408,600	-0.13(-0.34%)
Jun 20, 2005	37.30	37.94	36.97	37.88	562,700	+0.19(+0.50%)
Jun 17, 2005	38.12	38.14	37.53	37.69	1,090,200	-0.23(-0.61%)
Jun 16, 2005	37.87	37.92	37.40	37.92	453,600	+0.22(+0.58%)
Jun 15, 2005	37.62	37.91	37.20	37.70	803,700	+0.19(+0.51%)
Jun 14, 2005	36.72	37.52	36.72	37.51	843,400	+0.71(+1.93%)
Jun 13, 2005	36.50	36.90	36.25	36.80	672,800	+0.24(+0.66%)
Jun 10, 2005	36.60	36.80	36.17	36.56	467,200	-0.14(-0.38%)
Jun 09, 2005	37.12	37.12	36.67	36.70	705,600	-0.26(-0.70%)
Jun 08, 2005	37.61	37.61	36.84	36.96	740,600	-0.66(-1.75%)
Jun 07, 2005	36.98	37.94	36.87	37.62	1,167,500	+0.94(+2.56%)
Jun 06, 2005	36.25	36.71	36.19	36.68	700,900	+0.38(+1.05%)
Jun 03, 2005	36.65	36.87	36.26	36.30	1,912,100	-0.66(-1.79%)
Jun 02, 2005	36.93	37.36	36.90	36.96	926,400	-0.10(-0.27%)
Jun 01, 2005	37.20	37.85	37.00	37.06	1,083,300	-0.55(-1.46%)
May 31, 2005	37.70	38.13	37.52	37.61	878,000	-0.68(-1.78%)
May 27, 2005	38.15	38.46	38.05	38.29	675,900	+0.22(+0.58%)
May 26, 2005	37.89	38.22	37.83	38.07	711,200	+0.27(+0.71%)
May 25, 2005	38.00	38.15	37.60	37.80	603,700	-0.22(-0.58%)
May 24, 2005	37.85	38.20	37.59	38.02	1,153,800	+0.15(+0.40%)
May 23, 2005	37.44	38.00	37.42	37.87	1,479,100	+0.50(+1.34%)
May 20, 2005	36.87	37.43	36.58	37.37	1,775,700	+0.64(+1.74%)
May 19, 2005	36.70	36.99	36.60	36.73	1,304,300	+0.08(+0.22%)
May 18, 2005	35.96	36.78	35.90	36.65	1,746,300	+1.21(+3.41%)
May 17, 2005	35.15	35.47	34.98	35.44	749,600	+0.28(+0.80%)
May 16, 2005	34.35	35.25	34.23	35.16	882,800	+0.66(+1.91%)
May 13, 2005	34.70	34.94	34.01	34.50	1,107,300	-0.37(-1.06%)
May 12, 2005	34.98	35.76	34.76	34.87	1,621,600	-0.23(-0.66%)
May 11, 2005	33.75	35.40	33.75	35.10	2,339,200	+1.38(+4.09%)
May 10, 2005	33.75	33.75	33.52	33.72	1,087,400	-0.08(-0.24%)
May 09, 2005	33.55	33.88	33.52	33.80	2,132,900	+0.00(+0.00%)
May 06, 2005	33.80	33.90	33.15	33.80	1,244,500	+0.56(+1.68%)
May 05, 2005	33.45	33.49	33.00	33.24	1,497,500	+0.14(+0.42%)
May 04, 2005	33.05	33.38	32.90	33.10	1,115,800	+0.05(+0.15%)
May 03, 2005	33.21	33.33	32.98	33.05	957,500	-0.16(-0.48%)

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.