Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.60	37.71	37.28	37.30	6,583,423	-0.32(-0.85%)
Jul 28, 2005	37.43	37.68	37.32	37.61	6,279,786	+0.35(+0.95%)
Jul 27, 2005	36.80	37.31	36.69	37.26	11,474,207	+0.45(+1.23%)
Jul 26, 2005	37.16	37.16	36.72	36.81	6,479,458	-0.19(-0.51%)
Jul 25, 2005	37.23	37.50	37.00	37.00	11,895,376	-0.01(-0.02%)
Jul 22, 2005	36.81	37.11	36.73	37.00	7,499,201	+0.16(+0.44%)
Jul 21, 2005	36.48	36.99	36.44	36.84	7,610,097	+0.28(+0.78%)
Jul 20, 2005	36.04	36.60	36.03	36.56	6,047,671	+0.35(+0.95%)
Jul 19, 2005	36.04	36.31	35.87	36.21	5,988,537	+0.27(+0.75%)
Jul 18, 2005	36.29	36.31	35.94	35.94	5,842,248	-0.52(-1.41%)
Jul 15, 2005	36.67	36.67	36.22	36.46	5,560,584	-0.22(-0.59%)
Jul 14, 2005	36.62	36.77	36.26	36.67	7,005,478	+0.10(+0.28%)
Jul 13, 2005	36.36	36.63	36.36	36.57	5,052,113	+0.07(+0.19%)
Jul 12, 2005	36.65	36.65	36.41	36.50	5,741,527	-0.09(-0.26%)
Jul 11, 2005	36.68	36.82	36.41	36.60	5,285,113	+0.03(+0.07%)
Jul 08, 2005	36.28	36.58	36.08	36.57	4,706,006	+0.31(+0.86%)
Jul 07, 2005	35.70	36.28	35.47	36.26	8,407,606	+0.14(+0.39%)
Jul 06, 2005	36.45	36.54	36.10	36.12	6,074,363	-0.47(-1.28%)
Jul 05, 2005	36.35	36.65	36.04	36.58	5,106,234	+0.28(+0.77%)
Jul 01, 2005	36.25	36.41	36.19	36.31	4,286,606	+0.21(+0.58%)
Jun 30, 2005	36.81	36.99	36.03	36.10	8,811,226	-0.19(-0.52%)
Jun 29, 2005	36.52	36.58	36.27	36.29	5,114,640	-0.33(-0.91%)
Jun 28, 2005	36.28	36.67	36.19	36.62	4,774,283	+0.43(+1.18%)
Jun 27, 2005	36.45	36.50	36.12	36.19	4,443,807	-0.16(-0.45%)
Jun 24, 2005	36.45	36.70	36.00	36.35	8,172,836	-0.05(-0.13%)
Jun 23, 2005	37.08	37.09	36.29	36.40	7,536,953	-0.75(-2.01%)
Jun 22, 2005	37.28	37.36	37.07	37.15	4,197,388	+0.02(+0.05%)
Jun 21, 2005	36.99	37.22	36.94	37.13	4,461,798	+0.09(+0.24%)
Jun 20, 2005	37.11	37.13	36.92	37.04	3,567,108	-0.14(-0.38%)
Jun 17, 2005	37.50	37.50	37.13	37.18	8,644,292	-0.06(-0.16%)
Jun 16, 2005	37.28	37.46	37.16	37.24	6,524,584	-0.05(-0.13%)
Jun 15, 2005	37.34	37.41	37.08	37.29	5,488,324	-0.01(-0.02%)
Jun 14, 2005	37.13	37.49	37.10	37.30	6,466,039	+0.03(+0.07%)
Jun 13, 2005	36.92	37.40	36.90	37.27	6,593,599	+0.17(+0.46%)
Jun 10, 2005	37.07	37.13	36.82	37.10	4,378,331	+0.01(+0.04%)
Jun 09, 2005	36.89	37.26	36.74	37.09	4,905,235	+0.09(+0.26%)
Jun 08, 2005	37.23	37.34	36.90	36.99	4,123,359	-0.08(-0.22%)
Jun 07, 2005	36.67	37.28	36.62	37.07	6,840,903	+0.36(+0.98%)
Jun 06, 2005	36.77	36.86	36.55	36.71	4,884,737	-0.03(-0.07%)
Jun 03, 2005	36.79	36.97	36.57	36.74	4,910,839	-0.05(-0.13%)
Jun 02, 2005	36.55	36.86	36.51	36.79	4,169,664	+0.12(+0.31%)
Jun 01, 2005	36.38	36.96	36.37	36.67	6,591,387	+0.16(+0.43%)
May 31, 2005	36.18	36.63	36.15	36.52	8,039,525	+0.41(+1.13%)
May 27, 2005	35.86	36.18	35.80	36.11	3,152,870	+0.25(+0.70%)
May 26, 2005	35.74	35.91	35.61	35.86	3,479,807	+0.17(+0.48%)
May 25, 2005	35.74	35.91	35.55	35.69	3,203,009	-0.18(-0.51%)
May 24, 2005	35.84	35.95	35.67	35.87	3,638,778	-0.10(-0.28%)
May 23, 2005	35.91	36.19	35.87	35.97	2,826,965	-0.01(-0.02%)
May 20, 2005	36.04	36.05	35.57	35.98	5,186,752	-0.12(-0.34%)
May 19, 2005	36.40	36.41	35.81	36.10	3,700,125	-0.20(-0.56%)
May 18, 2005	35.94	36.34	35.77	36.31	6,529,303	+0.61(+1.71%)
May 17, 2005	35.36	35.76	35.11	35.70	4,086,491	+0.12(+0.34%)
May 16, 2005	35.06	35.63	34.98	35.57	3,728,586	+0.48(+1.37%)
May 13, 2005	35.28	35.34	34.92	35.09	6,527,533	-0.26(-0.75%)
May 12, 2005	35.59	35.91	35.29	35.36	5,709,232	-0.16(-0.46%)
May 11, 2005	35.59	35.73	35.20	35.52	7,010,049	-0.07(-0.19%)
May 10, 2005	35.80	35.81	35.50	35.59	7,019,192	-0.21(-0.59%)
May 09, 2005	35.91	36.07	35.63	35.80	8,142,015	-0.14(-0.40%)
May 06, 2005	36.21	36.28	35.89	35.94	6,234,219	-0.12(-0.34%)
May 05, 2005	36.18	36.25	35.80	36.06	6,451,734	-0.23(-0.64%)
May 04, 2005	35.87	36.35	35.76	36.29	6,509,099	+0.35(+0.98%)
May 03, 2005	35.94	36.20	35.70	35.94	8,185,223	-0.03(-0.09%)

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.