Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.48	41.53	41.24	41.45	1,347,445	-0.21(-0.50%)
Jul 28, 2005	41.60	41.78	41.42	41.66	1,320,860	+0.06(+0.14%)
Jul 27, 2005	41.13	41.70	41.08	41.60	1,394,204	+0.73(+1.80%)
Jul 26, 2005	40.91	41.49	40.79	40.86	1,418,786	+0.31(+0.76%)
Jul 25, 2005	41.10	41.15	40.45	40.56	1,605,953	-0.55(-1.33%)
Jul 22, 2005	41.54	42.03	40.65	41.10	2,878,986	+1.22(+3.06%)
Jul 21, 2005	39.97	39.97	39.43	39.88	1,383,115	-0.05(-0.13%)
Jul 20, 2005	39.86	40.03	39.25	39.93	1,188,333	+0.51(+1.29%)
Jul 19, 2005	39.19	39.57	39.14	39.42	1,707,352	+0.49(+1.25%)
Jul 18, 2005	39.32	39.32	38.94	38.94	923,680	-0.38(-0.97%)
Jul 15, 2005	39.11	39.37	39.09	39.32	1,198,620	+0.31(+0.81%)
Jul 14, 2005	38.77	39.05	38.63	39.01	2,582,671	+0.61(+1.58%)
Jul 13, 2005	38.63	38.64	38.37	38.40	1,619,981	-0.23(-0.60%)
Jul 12, 2005	38.98	39.10	38.61	38.63	1,938,473	-0.49(-1.26%)
Jul 11, 2005	38.92	39.27	38.92	39.13	1,159,877	-0.04(-0.11%)
Jul 08, 2005	39.04	39.21	38.71	39.17	1,359,870	+0.06(+0.15%)
Jul 07, 2005	38.89	39.14	38.65	39.11	1,778,826	+0.11(+0.29%)
Jul 06, 2005	39.07	39.31	38.80	39.00	1,716,704	-0.19(-0.50%)
Jul 05, 2005	39.19	39.36	39.04	39.19	1,352,656	-0.16(-0.42%)
Jul 01, 2005	39.29	39.51	39.01	39.36	1,359,469	+0.08(+0.21%)
Jun 30, 2005	39.00	39.69	38.95	39.28	2,373,861	+0.41(+1.06%)
Jun 29, 2005	38.85	38.98	38.69	38.86	1,092,946	-0.02(-0.06%)
Jun 28, 2005	38.60	38.95	38.47	38.89	1,282,384	+0.28(+0.74%)
Jun 27, 2005	38.45	39.01	38.39	38.60	1,676,625	+0.22(+0.59%)
Jun 24, 2005	38.40	38.68	38.17	38.38	1,769,341	-0.21(-0.54%)
Jun 23, 2005	39.07	39.15	38.42	38.59	1,615,305	-0.45(-1.15%)
Jun 22, 2005	39.60	39.75	38.95	39.04	2,225,169	-0.41(-1.04%)
Jun 21, 2005	40.20	40.27	39.42	39.45	2,854,004	-0.90(-2.23%)
Jun 20, 2005	39.99	40.38	39.90	40.35	1,491,595	+0.13(+0.32%)
Jun 17, 2005	40.97	40.98	40.11	40.22	2,656,015	-0.43(-1.07%)
Jun 16, 2005	41.17	41.17	40.53	40.65	2,003,267	-0.52(-1.25%)
Jun 15, 2005	41.94	41.98	41.08	41.17	1,160,545	-0.71(-1.70%)
Jun 14, 2005	41.84	42.03	41.70	41.88	907,114	+0.04(+0.09%)
Jun 13, 2005	41.47	41.85	41.39	41.84	1,006,376	+0.17(+0.41%)
Jun 10, 2005	41.94	42.10	41.37	41.67	932,096	-0.26(-0.62%)
Jun 09, 2005	42.03	42.38	41.89	41.93	1,367,886	-0.22(-0.52%)
Jun 08, 2005	42.67	42.67	41.92	42.15	1,450,448	-0.30(-0.71%)
Jun 07, 2005	42.07	42.82	42.04	42.45	1,333,151	+0.40(+0.94%)
Jun 06, 2005	42.11	42.14	41.77	42.05	1,617,041	-0.16(-0.39%)
Jun 03, 2005	42.52	42.78	42.20	42.22	1,133,024	-0.48(-1.12%)
Jun 02, 2005	42.94	42.94	42.55	42.70	1,094,816	-0.35(-0.82%)
Jun 01, 2005	42.97	43.41	42.93	43.05	1,190,471	+0.04(+0.10%)
May 31, 2005	42.93	43.23	42.88	43.00	1,156,003	+0.04(+0.09%)
May 27, 2005	43.12	43.20	42.92	42.97	782,069	-0.18(-0.42%)
May 26, 2005	43.41	43.41	42.97	43.15	1,569,081	-0.08(-0.19%)
May 25, 2005	43.56	43.68	43.18	43.23	1,408,632	-0.39(-0.89%)
May 24, 2005	43.94	44.10	43.49	43.62	1,450,180	-0.47(-1.07%)
May 23, 2005	44.01	44.16	43.80	44.09	1,549,308	+0.13(+0.31%)
May 20, 2005	44.16	44.22	43.86	43.95	769,778	-0.21(-0.47%)
May 19, 2005	44.19	44.30	44.04	44.16	1,060,215	+0.00(+0.00%)
May 18, 2005	44.31	44.55	44.07	44.16	2,049,223	-0.04(-0.10%)
May 17, 2005	44.20	44.26	43.90	44.21	1,617,041	+0.01(+0.02%)
May 16, 2005	43.94	44.38	43.86	44.20	1,061,951	+0.31(+0.70%)
May 13, 2005	44.09	44.22	43.53	43.89	1,079,987	-0.18(-0.41%)
May 12, 2005	44.28	44.47	43.94	44.07	1,382,715	-0.19(-0.42%)
May 11, 2005	44.13	44.37	43.78	44.26	1,525,796	-0.03(-0.07%)
May 10, 2005	44.24	44.48	44.17	44.29	1,522,589	-0.32(-0.72%)
May 09, 2005	44.39	44.71	44.20	44.61	1,235,492	+0.07(+0.17%)
May 06, 2005	44.62	44.83	44.43	44.54	995,421	-0.08(-0.18%)
May 05, 2005	44.57	44.75	44.36	44.62	1,172,836	-0.03(-0.07%)
May 04, 2005	44.31	44.80	44.07	44.65	1,735,407	+0.36(+0.81%)
May 03, 2005	44.05	44.61	44.04	44.29	1,233,221	+0.09(+0.20%)

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.