Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.58	39.61	39.23	39.40	5,337,458	-0.28(-0.71%)
Jul 28, 2005	39.34	39.74	39.34	39.68	2,287,816	+0.26(+0.67%)
Jul 27, 2005	39.73	39.77	39.27	39.42	6,994,999	-0.31(-0.78%)
Jul 26, 2005	40.11	40.19	39.73	39.73	5,785,315	-0.39(-0.98%)
Jul 25, 2005	39.94	40.23	39.86	40.13	4,570,370	+0.18(+0.45%)
Jul 22, 2005	39.51	39.94	39.44	39.94	7,081,530	+0.43(+1.10%)
Jul 21, 2005	39.42	39.71	39.19	39.51	8,031,035	+0.09(+0.22%)
Jul 20, 2005	38.14	39.66	37.83	39.42	8,155,570	+1.60(+4.23%)
Jul 19, 2005	38.06	38.33	37.71	37.82	5,166,149	-0.16(-0.43%)
Jul 18, 2005	37.94	38.07	37.83	37.99	4,023,118	-0.43(-1.12%)
Jul 15, 2005	38.32	38.42	38.16	38.42	2,578,397	+0.11(+0.28%)
Jul 14, 2005	38.31	38.45	38.14	38.31	5,236,310	+0.34(+0.88%)
Jul 13, 2005	37.50	37.99	37.50	37.98	4,874,398	+0.48(+1.28%)
Jul 12, 2005	37.46	37.54	37.28	37.50	2,207,716	+0.04(+0.11%)
Jul 11, 2005	37.54	37.61	37.18	37.46	4,057,613	+0.16(+0.42%)
Jul 08, 2005	37.10	37.44	36.95	37.30	6,233,758	+0.18(+0.50%)
Jul 07, 2005	37.01	37.16	36.71	37.11	6,910,806	-0.21(-0.55%)
Jul 06, 2005	37.73	37.88	37.11	37.32	4,748,694	-0.52(-1.38%)
Jul 05, 2005	37.39	38.00	37.35	37.84	5,046,876	+0.23(+0.62%)
Jul 01, 2005	37.56	37.70	37.46	37.61	3,180,023	+0.14(+0.37%)
Jun 30, 2005	37.70	37.95	37.44	37.47	5,150,948	-0.15(-0.39%)
Jun 29, 2005	37.92	37.94	37.41	37.62	5,131,069	-0.44(-1.15%)
Jun 28, 2005	37.71	38.06	37.69	38.06	5,383,062	+0.42(+1.12%)
Jun 27, 2005	37.44	37.72	37.34	37.63	4,015,517	+0.19(+0.51%)
Jun 24, 2005	37.80	38.07	37.40	37.44	3,537,257	-0.35(-0.93%)
Jun 23, 2005	38.08	38.26	37.80	37.80	2,873,071	-0.20(-0.51%)
Jun 22, 2005	38.21	38.31	37.93	37.99	2,863,716	-0.14(-0.36%)
Jun 21, 2005	38.38	38.43	37.96	38.13	3,461,834	-0.36(-0.92%)
Jun 20, 2005	38.06	38.62	37.90	38.48	5,080,787	+0.16(+0.41%)
Jun 17, 2005	38.31	38.41	38.14	38.33	5,099,497	+0.28(+0.73%)
Jun 16, 2005	38.00	38.11	37.90	38.05	2,500,051	-0.09(-0.24%)
Jun 15, 2005	37.75	38.14	37.62	38.14	7,262,778	+0.39(+1.04%)
Jun 14, 2005	37.63	37.76	37.29	37.75	4,432,972	+0.03(+0.09%)
Jun 13, 2005	37.90	38.18	37.59	37.71	3,838,947	-0.34(-0.90%)
Jun 10, 2005	37.59	38.21	37.54	38.06	5,088,973	+0.38(+1.02%)
Jun 09, 2005	37.50	37.74	37.39	37.67	4,368,658	+0.20(+0.53%)
Jun 08, 2005	37.63	37.94	37.46	37.47	3,783,403	-0.11(-0.28%)
Jun 07, 2005	37.63	38.36	37.56	37.58	8,005,309	+0.12(+0.32%)
Jun 06, 2005	36.98	37.48	36.94	37.46	2,979,481	+0.43(+1.15%)
Jun 03, 2005	36.98	37.18	36.79	37.03	3,451,310	-0.18(-0.50%)
Jun 02, 2005	37.07	37.30	37.07	37.22	1,762,781	+0.15(+0.40%)
Jun 01, 2005	36.87	37.11	36.77	37.07	2,694,746	+0.13(+0.36%)
May 31, 2005	36.94	37.15	36.90	36.94	3,492,237	+0.01(+0.03%)
May 27, 2005	36.79	37.07	36.69	36.93	3,971,082	+0.09(+0.25%)
May 26, 2005	36.60	37.00	36.60	36.83	2,692,408	+0.23(+0.63%)
May 25, 2005	36.84	36.94	36.44	36.61	2,660,251	-0.36(-0.97%)
May 24, 2005	36.88	37.06	36.84	36.96	3,626,127	+0.02(+0.05%)
May 23, 2005	36.82	37.11	36.72	36.95	4,328,901	-0.03(-0.08%)
May 20, 2005	36.94	37.09	36.72	36.98	3,620,280	+0.07(+0.19%)
May 19, 2005	36.74	36.93	36.64	36.91	3,809,128	+0.14(+0.38%)
May 18, 2005	36.47	36.77	36.28	36.77	4,355,796	+0.49(+1.34%)
May 17, 2005	35.83	36.33	35.80	36.28	4,418,355	+0.29(+0.82%)
May 16, 2005	36.06	36.09	35.81	35.99	4,849,842	-0.08(-0.21%)
May 13, 2005	36.58	36.59	35.82	36.06	4,082,170	-0.34(-0.93%)
May 12, 2005	36.24	36.62	36.16	36.40	5,902,249	+0.23(+0.63%)
May 11, 2005	35.58	36.17	35.58	36.17	8,412,240	+0.36(+1.00%)
May 10, 2005	36.14	36.32	35.66	35.81	7,056,389	-0.63(-1.73%)
May 09, 2005	36.28	36.55	36.14	36.44	3,739,553	+0.02(+0.06%)
May 06, 2005	36.09	36.61	36.09	36.42	4,043,581	+0.42(+1.16%)
May 05, 2005	36.22	36.36	35.83	36.01	4,625,913	-0.25(-0.70%)
May 04, 2005	36.31	36.54	36.17	36.26	5,843,198	+0.15(+0.41%)
May 03, 2005	36.10	36.34	35.95	36.11	4,277,450	+0.02(+0.06%)

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.