Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.37	41.91	41.22	41.62	380,525	+0.29(+0.69%)
Jul 28, 2005	40.99	41.39	40.93	41.33	242,685	+0.33(+0.82%)
Jul 27, 2005	40.93	41.07	40.39	40.99	498,936	+0.08(+0.20%)
Jul 26, 2005	40.14	41.06	40.14	40.91	340,161	+0.74(+1.84%)
Jul 25, 2005	40.12	40.43	40.00	40.17	197,631	-0.01(-0.03%)
Jul 22, 2005	39.96	40.20	39.63	40.18	213,375	+0.34(+0.85%)
Jul 21, 2005	40.36	40.55	39.65	39.84	269,650	-0.64(-1.58%)
Jul 20, 2005	40.33	40.56	40.13	40.48	236,823	+0.05(+0.13%)
Jul 19, 2005	40.18	40.51	40.15	40.43	156,430	+0.28(+0.70%)
Jul 18, 2005	39.51	40.28	39.51	40.15	406,987	+0.49(+1.23%)
Jul 15, 2005	39.45	39.69	39.20	39.66	272,330	+0.08(+0.21%)
Jul 14, 2005	40.06	40.11	39.24	39.57	623,377	-0.37(-0.93%)
Jul 13, 2005	40.18	40.18	39.82	39.94	185,740	-0.36(-0.89%)
Jul 12, 2005	40.09	40.40	40.03	40.30	258,763	+0.09(+0.22%)
Jul 11, 2005	39.76	40.45	39.73	40.21	285,561	+0.36(+0.91%)
Jul 08, 2005	38.98	39.93	38.90	39.85	307,836	+0.74(+1.89%)
Jul 07, 2005	38.57	39.11	38.46	39.11	197,799	+0.36(+0.92%)
Jul 06, 2005	38.82	39.10	38.74	38.75	232,301	-0.21(-0.55%)
Jul 05, 2005	38.67	38.99	38.57	38.96	363,944	+0.20(+0.51%)
Jul 01, 2005	38.51	38.77	38.27	38.77	182,725	+0.26(+0.67%)
Jun 30, 2005	38.06	38.51	37.56	38.51	548,679	+0.48(+1.27%)
Jun 29, 2005	38.14	38.18	38.00	38.03	371,480	-0.05(-0.14%)
Jun 28, 2005	38.21	38.24	37.81	38.08	729,228	-0.30(-0.78%)
Jun 27, 2005	38.59	38.71	38.36	38.38	374,328	-0.21(-0.54%)
Jun 24, 2005	38.62	38.80	38.27	38.59	367,461	-0.03(-0.08%)
Jun 23, 2005	38.57	38.76	38.53	38.62	266,970	-0.05(-0.12%)
Jun 22, 2005	38.88	38.99	38.63	38.67	210,360	-0.16(-0.40%)
Jun 21, 2005	39.35	39.39	38.82	38.82	225,099	-0.44(-1.11%)
Jun 20, 2005	39.44	39.47	39.26	39.26	386,052	-0.18(-0.45%)
Jun 17, 2005	39.25	39.72	39.23	39.44	286,063	+0.31(+0.79%)
Jun 16, 2005	38.76	39.25	38.70	39.13	431,942	+0.02(+0.05%)
Jun 15, 2005	39.29	39.44	38.86	39.11	381,864	-0.19(-0.47%)
Jun 14, 2005	39.11	39.30	38.88	39.29	306,999	+0.29(+0.75%)
Jun 13, 2005	38.61	39.01	38.37	39.00	278,359	+0.50(+1.29%)
Jun 10, 2005	38.39	38.61	38.31	38.51	166,144	+0.11(+0.30%)
Jun 09, 2005	38.22	38.52	38.00	38.39	180,548	+0.08(+0.20%)
Jun 08, 2005	38.12	38.68	38.12	38.31	219,907	+0.28(+0.74%)
Jun 07, 2005	37.98	38.66	37.74	38.03	262,783	+0.11(+0.30%)
Jun 06, 2005	37.73	38.00	37.72	37.92	598,590	+0.78(+2.11%)
Jun 03, 2005	37.08	37.73	36.91	37.14	287,571	+0.13(+0.34%)
Jun 02, 2005	37.14	37.30	36.78	37.01	371,815	-0.14(-0.37%)
Jun 01, 2005	37.02	37.26	36.82	37.15	552,196	+0.16(+0.44%)
May 31, 2005	36.39	37.02	36.30	36.99	275,344	+0.66(+1.81%)
May 27, 2005	36.18	36.37	36.13	36.33	136,667	+0.24(+0.68%)
May 26, 2005	36.44	36.75	36.06	36.09	247,709	-0.35(-0.97%)
May 25, 2005	36.84	36.85	36.31	36.44	285,058	-0.43(-1.17%)
May 24, 2005	37.17	37.17	36.57	36.87	331,787	-0.45(-1.20%)
May 23, 2005	37.14	37.50	37.03	37.32	155,425	+0.30(+0.81%)
May 20, 2005	36.93	37.31	36.80	37.02	216,557	+0.09(+0.24%)
May 19, 2005	36.54	37.15	36.54	36.93	331,452	+0.39(+1.06%)
May 18, 2005	36.31	36.54	36.24	36.54	269,650	+0.23(+0.64%)
May 17, 2005	35.75	36.40	35.70	36.31	211,030	+0.41(+1.15%)
May 16, 2005	35.66	35.97	35.63	35.90	257,423	+0.29(+0.82%)
May 13, 2005	35.53	35.80	35.36	35.60	260,941	-0.04(-0.12%)
May 12, 2005	36.04	36.09	35.56	35.65	190,095	-0.45(-1.26%)
May 11, 2005	35.97	36.13	35.73	36.10	327,599	+0.13(+0.35%)
May 10, 2005	36.33	36.33	35.81	35.97	359,422	-0.36(-0.99%)
May 09, 2005	35.60	36.33	35.60	36.33	439,814	+0.64(+1.79%)
May 06, 2005	35.76	35.88	35.34	35.69	321,905	-0.22(-0.62%)
May 05, 2005	35.94	35.98	35.73	35.91	467,784	-0.02(-0.07%)
May 04, 2005	35.70	36.01	35.70	35.94	497,931	+0.12(+0.33%)
May 03, 2005	35.96	36.05	35.70	35.82	374,998	-0.29(-0.81%)

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.