Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.30	38.39	37.87	37.94	3,500,406	-0.43(-1.11%)
Jul 28, 2005	39.03	39.07	38.26	38.37	5,362,531	-0.58(-1.50%)
Jul 27, 2005	39.22	39.24	38.80	38.95	3,798,096	+0.04(+0.11%)
Jul 26, 2005	39.49	39.67	38.57	38.91	6,542,929	+0.90(+2.37%)
Jul 25, 2005	37.70	38.20	37.51	38.01	3,297,944	+0.31(+0.82%)
Jul 22, 2005	37.58	37.76	37.48	37.70	2,593,027	+0.21(+0.57%)
Jul 21, 2005	37.55	37.81	37.34	37.48	2,863,744	-0.06(-0.16%)
Jul 20, 2005	37.39	37.68	37.17	37.54	3,088,739	+0.10(+0.28%)
Jul 19, 2005	37.44	37.52	37.40	37.44	3,067,029	+0.07(+0.18%)
Jul 18, 2005	37.48	37.48	37.05	37.37	2,932,492	-0.17(-0.45%)
Jul 15, 2005	37.48	37.63	37.33	37.54	3,692,835	+0.06(+0.16%)
Jul 14, 2005	37.79	37.87	37.33	37.48	3,218,834	+0.10(+0.28%)
Jul 13, 2005	37.45	37.51	37.22	37.38	3,432,645	-0.24(-0.65%)
Jul 12, 2005	37.79	37.81	37.48	37.62	3,082,982	+0.07(+0.18%)
Jul 11, 2005	37.76	37.90	37.51	37.56	5,377,827	-0.44(-1.17%)
Jul 08, 2005	38.19	38.25	37.90	38.00	4,048,912	-0.21(-0.54%)
Jul 07, 2005	38.30	38.69	37.92	38.21	3,636,093	-0.10(-0.25%)
Jul 06, 2005	38.90	39.03	38.25	38.30	2,502,898	-0.60(-1.53%)
Jul 05, 2005	39.28	39.28	38.82	38.90	3,002,392	-0.35(-0.88%)
Jul 01, 2005	39.44	39.44	39.13	39.25	2,007,515	-0.19(-0.49%)
Jun 30, 2005	39.10	39.65	39.10	39.44	4,422,423	+0.44(+1.12%)
Jun 29, 2005	39.10	39.18	38.67	39.00	2,747,629	-0.16(-0.42%)
Jun 28, 2005	38.61	39.17	38.58	39.17	2,434,807	+0.56(+1.45%)
Jun 27, 2005	38.55	38.74	38.23	38.61	2,328,725	-0.01(-0.02%)
Jun 24, 2005	39.03	39.26	38.61	38.62	5,306,940	-0.46(-1.17%)
Jun 23, 2005	39.39	39.52	39.07	39.07	3,131,007	-0.34(-0.86%)
Jun 22, 2005	39.42	39.64	39.31	39.41	2,588,587	-0.02(-0.06%)
Jun 21, 2005	39.37	39.50	39.25	39.44	2,277,246	+0.07(+0.19%)
Jun 20, 2005	39.30	39.58	39.12	39.36	2,466,221	+0.05(+0.12%)
Jun 17, 2005	39.16	39.48	39.06	39.31	3,872,436	+0.29(+0.75%)
Jun 16, 2005	39.10	39.12	38.91	39.02	4,582,287	-0.03(-0.08%)
Jun 15, 2005	39.20	39.33	38.84	39.05	3,601,884	-0.14(-0.36%)
Jun 14, 2005	39.22	39.27	39.01	39.19	3,909,606	-0.07(-0.19%)
Jun 13, 2005	39.53	39.76	39.25	39.27	2,749,109	-0.35(-0.87%)
Jun 10, 2005	39.52	39.70	39.46	39.61	2,588,422	-0.03(-0.08%)
Jun 09, 2005	39.44	39.67	39.37	39.64	2,855,356	+0.32(+0.80%)
Jun 08, 2005	39.43	39.61	39.29	39.33	4,122,759	-0.06(-0.15%)
Jun 07, 2005	39.49	39.67	39.39	39.39	3,230,182	-0.07(-0.17%)
Jun 06, 2005	39.49	39.54	39.31	39.45	1,648,314	-0.10(-0.26%)
Jun 03, 2005	39.63	39.74	39.38	39.56	2,247,970	-0.07(-0.18%)
Jun 02, 2005	39.58	39.73	39.53	39.63	2,575,265	+0.19(+0.49%)
Jun 01, 2005	39.35	39.54	39.22	39.44	2,420,663	-0.02(-0.05%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,363	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,259,976	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.72	4,347,425	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,314	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.44	39.56	4,533,769	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,300	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,136	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.38	1,931,366	-0.05(-0.12%)
May 18, 2005	39.41	39.50	39.33	39.42	2,786,937	+0.02(+0.06%)
May 17, 2005	38.82	39.41	38.81	39.40	2,259,318	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,816	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.93	4,145,456	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,133	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,149	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.74	4,114,207	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,771	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,305	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.54	4,370,615	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,234	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.95	3,846,614	+0.33(+0.89%)

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.