Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.26	44.30	44.01	44.08	20,535	-0.21(-0.48%)
Jul 28, 2005	44.01	44.34	44.01	44.29	28,113	+0.41(+0.93%)
Jul 27, 2005	43.69	43.94	43.56	43.88	20,168	+0.32(+0.73%)
Jul 26, 2005	43.52	43.67	43.47	43.56	23,835	+0.24(+0.55%)
Jul 25, 2005	43.71	43.71	43.28	43.33	36,181	-0.26(-0.60%)
Jul 22, 2005	43.59	43.68	43.40	43.59	17,968	-0.07(-0.17%)
Jul 21, 2005	43.99	43.99	43.58	43.66	31,413	-0.44(-1.01%)
Jul 20, 2005	44.03	44.16	43.89	44.11	44,126	+0.53(+1.22%)
Jul 19, 2005	43.64	43.65	43.41	43.57	16,868	+0.00(+0.00%)
Jul 18, 2005	43.77	43.77	43.52	43.57	30,069	-0.20(-0.45%)
Jul 15, 2005	43.60	43.83	43.52	43.77	26,769	+0.24(+0.55%)
Jul 14, 2005	43.58	43.65	43.41	43.53	33,614	+0.22(+0.51%)
Jul 13, 2005	43.54	43.54	43.17	43.31	21,390	-0.27(-0.62%)
Jul 12, 2005	43.61	43.65	43.37	43.58	27,135	+0.06(+0.13%)
Jul 11, 2005	43.43	43.62	43.43	43.52	19,312	+0.06(+0.13%)
Jul 08, 2005	42.99	43.52	42.87	43.47	28,113	+0.59(+1.37%)
Jul 07, 2005	42.54	42.88	42.41	42.88	24,813	+0.05(+0.11%)
Jul 06, 2005	43.18	43.18	42.78	42.83	34,714	-0.32(-0.74%)
Jul 05, 2005	42.84	43.15	42.71	43.15	24,324	+0.39(+0.92%)
Jul 01, 2005	42.93	42.93	42.72	42.75	23,224	-0.10(-0.23%)
Jun 30, 2005	43.21	43.21	42.85	42.85	32,269	-0.30(-0.70%)
Jun 29, 2005	43.24	43.25	43.10	43.16	22,979	-0.05(-0.11%)
Jun 28, 2005	42.72	43.20	42.72	43.20	21,268	+0.48(+1.13%)
Jun 27, 2005	42.86	42.86	42.67	42.72	35,692	-0.17(-0.40%)
Jun 24, 2005	43.03	43.08	42.88	42.89	40,459	-0.22(-0.51%)
Jun 23, 2005	43.43	43.47	43.09	43.11	24,202	-0.23(-0.53%)
Jun 22, 2005	43.64	43.65	43.28	43.34	27,991	-0.15(-0.34%)
Jun 21, 2005	43.65	43.68	43.42	43.49	34,592	-0.17(-0.39%)
Jun 20, 2005	43.52	43.66	43.38	43.66	29,335	+0.03(+0.07%)
Jun 17, 2005	43.38	43.63	43.38	43.63	28,113	+0.33(+0.76%)
Jun 16, 2005	43.08	43.35	43.08	43.30	50,115	+0.22(+0.51%)
Jun 15, 2005	43.21	43.21	42.85	43.08	38,259	-0.10(-0.23%)
Jun 14, 2005	42.87	43.20	42.87	43.18	27,258	+0.31(+0.73%)
Jun 13, 2005	42.51	42.98	42.51	42.87	11,123	+0.24(+0.56%)
Jun 10, 2005	42.88	42.88	42.53	42.63	49,626	-0.20(-0.48%)
Jun 09, 2005	42.51	42.91	42.51	42.84	32,025	+0.32(+0.75%)
Jun 08, 2005	43.02	43.02	42.52	42.52	24,446	-0.39(-0.92%)
Jun 07, 2005	43.02	43.23	42.89	42.91	31,902	+0.02(+0.04%)
Jun 06, 2005	42.87	42.90	42.70	42.89	28,235	+0.08(+0.19%)
Jun 03, 2005	43.06	43.06	42.75	42.81	28,358	-0.26(-0.61%)
Jun 02, 2005	42.87	43.07	42.77	43.07	21,635	+0.10(+0.23%)
Jun 01, 2005	42.71	43.15	42.71	42.98	18,457	+0.15(+0.34%)
May 31, 2005	43.03	43.07	42.75	42.83	94,975	-0.20(-0.48%)
May 27, 2005	43.11	43.11	42.89	43.03	30,191	-0.08(-0.19%)
May 26, 2005	43.06	43.13	42.98	43.11	61,483	+0.17(+0.40%)
May 25, 2005	43.16	43.16	42.77	42.94	17,723	-0.30(-0.70%)
May 24, 2005	43.20	43.27	43.08	43.25	17,112	+0.14(+0.32%)
May 23, 2005	43.03	43.28	42.93	43.11	49,626	+0.07(+0.15%)
May 20, 2005	43.07	43.07	42.90	43.04	18,212	-0.03(-0.08%)
May 19, 2005	43.07	43.07	42.86	43.07	94,853	+0.07(+0.15%)
May 18, 2005	43.16	43.19	42.92	43.01	32,514	+0.16(+0.38%)
May 17, 2005	42.80	42.85	42.50	42.84	45,348	-0.05(-0.11%)
May 16, 2005	42.54	42.89	42.48	42.89	130,545	+0.42(+0.98%)
May 13, 2005	42.71	42.71	42.13	42.48	85,196	-0.20(-0.46%)
May 12, 2005	42.85	43.01	42.62	42.67	33,369	-0.13(-0.31%)
May 11, 2005	42.69	42.84	42.42	42.80	136,167	+0.18(+0.42%)
May 10, 2005	42.68	42.81	42.51	42.62	21,635	-0.20(-0.46%)
May 09, 2005	42.54	42.82	42.45	42.82	24,446	+0.16(+0.38%)
May 06, 2005	42.80	42.89	42.62	42.66	17,601	-0.04(-0.10%)
May 05, 2005	42.66	42.80	42.49	42.70	41,559	+0.00(+0.00%)
May 04, 2005	42.35	42.71	42.35	42.70	200,584	+0.49(+1.16%)
May 03, 2005	42.29	42.45	42.05	42.21	13,812	-0.02(-0.04%)

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.