Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.02	38.40	37.35	37.95	654,500	-0.06(-0.16%)
Jul 28, 2005	37.00	38.21	35.25	38.01	3,198,500	-0.41(-1.07%)
Jul 27, 2005	38.70	38.70	37.94	38.42	607,800	+0.04(+0.10%)
Jul 26, 2005	38.85	38.85	37.87	38.38	723,300	-0.28(-0.72%)
Jul 25, 2005	39.20	39.30	38.55	38.66	373,500	-0.48(-1.23%)
Jul 22, 2005	38.74	39.20	38.66	39.14	375,300	+0.58(+1.50%)
Jul 21, 2005	38.85	38.99	38.09	38.56	540,500	-0.54(-1.38%)
Jul 20, 2005	38.52	39.27	38.36	39.10	670,400	+0.38(+0.98%)
Jul 19, 2005	38.25	38.79	37.90	38.72	699,400	+0.66(+1.73%)
Jul 18, 2005	38.35	38.45	37.90	38.06	426,100	-0.40(-1.04%)
Jul 15, 2005	38.37	38.56	38.25	38.46	310,900	+0.09(+0.23%)
Jul 14, 2005	38.95	39.04	38.18	38.37	357,600	-0.05(-0.13%)
Jul 13, 2005	38.70	38.71	38.10	38.42	814,000	-0.62(-1.59%)
Jul 12, 2005	39.55	39.60	38.90	39.04	814,500	-0.68(-1.71%)
Jul 11, 2005	39.20	39.78	39.16	39.72	587,800	+0.64(+1.64%)
Jul 08, 2005	38.90	39.15	38.66	39.08	632,700	+0.25(+0.64%)
Jul 07, 2005	37.30	38.86	37.00	38.83	1,734,100	+1.98(+5.37%)
Jul 06, 2005	36.55	37.07	36.39	36.85	635,700	+0.23(+0.63%)
Jul 05, 2005	35.50	36.62	35.50	36.62	524,500	+1.06(+2.98%)
Jul 01, 2005	36.00	36.15	35.41	35.56	765,700	-0.40(-1.11%)
Jun 30, 2005	36.27	36.59	35.83	35.96	667,000	-0.18(-0.50%)
Jun 29, 2005	36.73	36.77	35.98	36.14	578,200	-0.69(-1.87%)
Jun 28, 2005	36.43	37.01	36.43	36.83	495,900	+0.33(+0.90%)
Jun 27, 2005	36.00	36.50	35.94	36.50	589,100	+0.47(+1.30%)
Jun 24, 2005	36.20	36.50	35.80	36.03	643,900	-0.54(-1.48%)
Jun 23, 2005	36.75	36.85	36.42	36.57	735,000	-0.19(-0.52%)
Jun 22, 2005	37.20	37.57	36.75	36.76	558,200	-0.37(-1.00%)
Jun 21, 2005	37.27	37.37	36.83	37.13	508,400	-0.31(-0.83%)
Jun 20, 2005	37.90	37.98	37.28	37.44	527,000	-0.93(-2.42%)
Jun 17, 2005	38.38	38.58	38.21	38.37	691,800	-0.03(-0.08%)
Jun 16, 2005	38.05	38.62	38.05	38.40	274,300	+0.27(+0.71%)
Jun 15, 2005	38.64	38.64	37.76	38.13	438,800	-0.37(-0.96%)
Jun 14, 2005	38.30	38.65	38.17	38.50	575,500	+0.13(+0.34%)
Jun 13, 2005	37.40	38.37	37.35	38.37	498,200	+0.89(+2.37%)
Jun 10, 2005	37.55	37.96	37.36	37.48	307,100	-0.05(-0.13%)
Jun 09, 2005	37.35	37.61	37.30	37.53	525,600	+0.01(+0.03%)
Jun 08, 2005	37.60	37.78	37.39	37.52	430,900	-0.07(-0.19%)
Jun 07, 2005	38.08	38.08	37.51	37.59	931,300	-0.21(-0.56%)
Jun 06, 2005	37.80	37.81	37.39	37.80	371,000	+0.25(+0.67%)
Jun 03, 2005	37.61	37.93	37.50	37.55	448,700	-0.06(-0.16%)
Jun 02, 2005	37.61	37.78	37.41	37.61	290,200	+0.03(+0.08%)
Jun 01, 2005	37.55	37.87	37.36	37.58	600,700	+0.03(+0.08%)
May 31, 2005	37.77	37.85	37.35	37.55	1,079,500	-0.41(-1.08%)
May 27, 2005	37.95	38.00	37.78	37.96	292,300	+0.06(+0.16%)
May 26, 2005	37.56	38.00	37.53	37.90	362,200	+0.38(+1.01%)
May 25, 2005	37.96	38.00	37.25	37.52	907,700	-0.43(-1.13%)
May 24, 2005	37.85	38.00	37.33	37.95	1,050,400	+0.10(+0.26%)
May 23, 2005	37.24	38.06	37.02	37.85	1,367,000	+0.76(+2.05%)
May 20, 2005	37.20	37.20	36.76	37.09	887,200	-0.11(-0.30%)
May 19, 2005	37.87	37.89	36.98	37.20	856,300	-0.67(-1.77%)
May 18, 2005	37.62	38.07	37.41	37.87	922,300	+0.72(+1.94%)
May 17, 2005	36.80	37.32	36.43	37.15	1,406,300	-0.10(-0.27%)
May 16, 2005	36.91	37.40	36.89	37.25	774,900	+0.34(+0.92%)
May 13, 2005	37.39	37.98	36.42	36.91	1,038,400	-0.49(-1.31%)
May 12, 2005	39.68	39.68	37.18	37.40	1,047,700	-1.50(-3.86%)
May 11, 2005	38.55	39.00	38.28	38.90	606,300	+0.40(+1.04%)
May 10, 2005	39.44	39.45	38.48	38.50	508,200	-0.90(-2.28%)
May 09, 2005	39.35	39.50	38.90	39.40	1,016,600	+0.22(+0.56%)
May 06, 2005	39.25	39.36	38.97	39.18	608,200	+0.20(+0.51%)
May 05, 2005	39.75	40.30	38.80	38.98	2,105,900	-0.81(-2.04%)
May 04, 2005	39.61	39.91	39.53	39.79	584,100	+0.18(+0.45%)
May 03, 2005	39.34	40.00	39.28	39.61	604,400	+0.29(+0.74%)

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.