Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.03	33.04	32.67	32.71	3,057,000	-0.17(-0.52%)
Jul 28, 2005	32.52	33.20	32.43	32.88	4,601,500	+0.37(+1.14%)
Jul 27, 2005	32.18	32.64	31.95	32.51	7,113,200	+0.52(+1.63%)
Jul 26, 2005	31.04	32.21	31.03	31.99	8,755,600	+1.10(+3.56%)
Jul 25, 2005	30.93	31.00	30.75	30.89	7,457,600	-0.11(-0.35%)
Jul 22, 2005	31.23	31.35	30.80	31.00	8,140,800	-0.22(-0.70%)
Jul 21, 2005	31.49	31.49	30.90	31.22	6,981,400	+0.07(+0.22%)
Jul 20, 2005	31.18	31.75	30.73	31.15	12,606,500	-0.15(-0.48%)
Jul 19, 2005	32.94	32.99	31.30	31.30	34,293,200	-5.30(-14.48%)
Jul 18, 2005	36.87	37.00	36.29	36.60	2,972,800	-0.75(-2.01%)
Jul 15, 2005	37.58	37.96	37.29	37.35	1,559,400	-0.11(-0.29%)
Jul 14, 2005	37.45	37.67	37.34	37.46	1,394,300	+0.10(+0.27%)
Jul 13, 2005	37.47	37.60	37.33	37.36	1,814,800	-0.10(-0.27%)
Jul 12, 2005	37.55	37.78	37.45	37.46	1,619,100	-0.06(-0.16%)
Jul 11, 2005	37.40	37.66	36.99	37.52	2,267,000	+0.29(+0.78%)
Jul 08, 2005	37.01	37.50	36.50	37.23	2,236,900	+0.21(+0.57%)
Jul 07, 2005	36.52	37.20	36.47	37.02	1,791,500	+0.01(+0.03%)
Jul 06, 2005	37.34	37.34	37.01	37.01	2,181,000	-0.32(-0.86%)
Jul 05, 2005	37.80	37.80	37.28	37.33	2,085,100	-0.47(-1.24%)
Jul 01, 2005	38.00	38.01	37.59	37.80	2,128,500	-0.05(-0.13%)
Jun 30, 2005	38.27	38.36	37.78	37.85	3,373,400	-0.23(-0.60%)
Jun 29, 2005	37.20	38.28	37.17	38.08	3,626,300	+0.87(+2.34%)
Jun 28, 2005	37.00	37.36	36.90	37.21	2,606,700	+0.32(+0.87%)
Jun 27, 2005	35.96	36.97	35.64	36.89	3,054,000	+0.78(+2.16%)
Jun 24, 2005	36.15	36.20	35.81	36.11	3,769,500	-0.14(-0.39%)
Jun 23, 2005	37.05	37.10	36.15	36.25	2,406,100	-0.56(-1.52%)
Jun 22, 2005	37.10	37.23	36.74	36.81	3,351,400	-0.60(-1.60%)
Jun 21, 2005	37.68	37.82	37.33	37.41	1,877,300	-0.16(-0.43%)
Jun 20, 2005	37.45	37.69	37.41	37.57	1,604,600	-0.04(-0.11%)
Jun 17, 2005	38.00	38.00	37.43	37.61	1,986,200	+0.01(+0.03%)
Jun 16, 2005	38.01	38.18	37.54	37.60	1,907,700	-0.25(-0.66%)
Jun 15, 2005	37.85	38.06	37.39	37.85	1,940,800	+0.03(+0.08%)
Jun 14, 2005	38.13	38.51	37.45	37.82	2,933,200	-0.26(-0.68%)
Jun 13, 2005	38.10	38.60	37.90	38.08	2,081,300	+0.08(+0.21%)
Jun 10, 2005	37.72	38.25	37.60	38.00	5,244,300	+0.11(+0.29%)
Jun 09, 2005	39.99	40.00	37.67	37.89	10,602,800	-2.11(-5.27%)
Jun 08, 2005	41.30	41.30	39.96	40.00	5,120,300	-1.29(-3.12%)
Jun 07, 2005	40.52	41.74	40.45	41.29	3,722,800	+1.22(+3.04%)
Jun 06, 2005	39.80	40.13	39.42	40.07	1,836,900	+0.32(+0.81%)
Jun 03, 2005	39.80	40.00	39.50	39.75	1,994,600	+0.05(+0.13%)
Jun 02, 2005	39.85	39.86	39.35	39.70	1,968,800	-0.39(-0.97%)
Jun 01, 2005	39.79	40.32	39.52	40.09	1,314,300	+0.35(+0.88%)
May 31, 2005	39.93	39.99	39.59	39.74	1,555,000	+0.02(+0.05%)
May 27, 2005	39.83	39.89	39.52	39.72	913,700	-0.04(-0.10%)
May 26, 2005	39.84	40.08	39.65	39.76	1,408,800	+0.12(+0.30%)
May 25, 2005	39.75	39.99	39.30	39.64	1,526,500	-0.26(-0.65%)
May 24, 2005	40.38	40.39	39.81	39.90	2,596,300	-0.66(-1.63%)
May 23, 2005	40.99	41.00	40.52	40.56	1,323,800	-0.50(-1.22%)
May 20, 2005	40.73	41.11	40.53	41.06	2,206,300	+0.52(+1.28%)
May 19, 2005	40.24	40.64	40.12	40.54	1,800,900	+0.30(+0.75%)
May 18, 2005	40.50	40.50	40.02	40.24	2,835,300	-0.26(-0.64%)
May 17, 2005	39.13	40.62	39.11	40.50	3,719,900	+1.25(+3.18%)
May 16, 2005	38.85	39.27	38.65	39.25	1,747,500	+0.60(+1.55%)
May 13, 2005	38.56	38.94	38.38	38.65	2,302,000	-0.30(-0.77%)
May 12, 2005	38.95	39.05	38.83	38.95	2,740,400	+0.13(+0.33%)
May 11, 2005	38.88	39.14	38.30	38.82	1,923,400	+0.10(+0.26%)
May 10, 2005	38.93	39.00	38.52	38.72	2,035,800	-0.56(-1.43%)
May 09, 2005	38.81	39.42	38.73	39.28	1,894,500	+0.59(+1.52%)
May 06, 2005	39.20	39.41	38.64	38.69	2,783,000	-0.55(-1.40%)
May 05, 2005	39.39	39.50	39.00	39.24	1,980,200	-0.15(-0.38%)
May 04, 2005	39.10	39.62	39.01	39.39	3,103,800	+0.41(+1.05%)
May 03, 2005	39.05	39.18	38.81	38.98	3,829,400	+0.18(+0.46%)

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.