Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.48	39.63	38.82	38.93	830,572	-0.63(-1.59%)
Jul 28, 2005	39.32	39.80	39.32	39.56	842,177	+0.10(+0.25%)
Jul 27, 2005	39.38	39.73	39.38	39.46	887,148	+0.12(+0.31%)
Jul 26, 2005	39.03	39.52	38.67	39.34	948,208	+0.58(+1.49%)
Jul 25, 2005	39.24	39.25	38.48	38.76	823,714	-0.38(-0.97%)
Jul 22, 2005	39.06	39.34	38.69	39.14	966,539	+0.08(+0.21%)
Jul 21, 2005	39.58	39.58	38.76	39.06	938,317	-0.52(-1.32%)
Jul 20, 2005	40.30	40.38	39.10	39.58	1,969,213	-0.90(-2.23%)
Jul 19, 2005	40.33	41.29	40.33	40.48	1,112,001	+0.33(+0.83%)
Jul 18, 2005	39.79	40.38	39.79	40.15	948,340	+0.11(+0.26%)
Jul 15, 2005	39.76	40.31	39.62	40.04	705,683	+0.29(+0.72%)
Jul 14, 2005	39.99	40.15	39.67	39.76	740,499	-0.01(-0.02%)
Jul 13, 2005	40.04	40.04	39.45	39.76	1,272,761	-0.27(-0.68%)
Jul 12, 2005	40.29	40.36	39.89	40.04	576,178	-0.14(-0.34%)
Jul 11, 2005	40.34	40.37	39.94	40.17	770,699	-0.02(-0.04%)
Jul 08, 2005	40.15	40.24	39.90	40.19	479,511	+0.05(+0.11%)
Jul 07, 2005	40.07	40.36	39.60	40.14	1,000,432	-0.22(-0.54%)
Jul 06, 2005	40.52	40.75	40.01	40.36	920,909	-0.32(-0.78%)
Jul 05, 2005	40.06	40.87	39.76	40.68	1,115,694	+0.42(+1.04%)
Jul 01, 2005	40.39	40.42	39.82	40.26	667,438	-0.13(-0.32%)
Jun 30, 2005	40.59	40.87	40.32	40.39	574,068	-0.12(-0.30%)
Jun 29, 2005	40.70	40.75	40.42	40.51	756,983	-0.14(-0.34%)
Jun 28, 2005	40.11	40.72	40.11	40.65	961,264	+0.58(+1.44%)
Jun 27, 2005	40.17	40.22	39.82	40.07	710,562	-0.09(-0.23%)
Jun 24, 2005	40.58	40.58	40.16	40.17	1,021,400	-0.40(-0.99%)
Jun 23, 2005	40.64	40.93	40.35	40.57	1,200,492	-0.08(-0.19%)
Jun 22, 2005	40.71	40.87	40.34	40.64	1,148,400	-0.04(-0.09%)
Jun 21, 2005	40.73	40.97	40.36	40.68	1,175,962	+20.34(+100.00%)
Jun 20, 2005	20.32	20.39	20.25	20.34	788,107	-0.01(-0.06%)
Jun 17, 2005	20.27	20.51	20.20	20.35	1,350,702	+0.20(+0.99%)
Jun 16, 2005	20.11	20.22	20.08	20.15	561,275	-0.02(-0.09%)
Jun 15, 2005	20.21	20.24	20.07	20.17	922,096	+0.01(+0.03%)
Jun 14, 2005	19.95	20.24	19.95	20.17	981,441	+0.22(+1.12%)
Jun 13, 2005	19.79	20.09	19.79	19.94	823,978	+0.09(+0.45%)
Jun 10, 2005	19.62	20.05	19.62	19.85	745,114	-0.07(-0.37%)
Jun 09, 2005	19.88	19.99	19.86	19.93	769,380	+0.00(+0.00%)
Jun 08, 2005	20.07	20.09	19.79	19.93	1,314,303	-0.14(-0.69%)
Jun 07, 2005	19.90	20.21	19.90	20.07	1,299,269	+0.08(+0.41%)
Jun 06, 2005	20.05	20.09	19.89	19.98	1,546,410	-0.19(-0.95%)
Jun 03, 2005	20.09	20.25	20.09	20.18	718,211	+0.08(+0.41%)
Jun 02, 2005	20.03	20.18	19.96	20.09	667,306	+0.04(+0.21%)
Jun 01, 2005	19.89	20.16	19.76	20.05	1,002,278	+0.15(+0.74%)
May 31, 2005	20.22	20.24	19.86	19.90	2,443,449	-0.26(-1.30%)
May 27, 2005	20.22	20.28	20.12	20.17	902,314	-0.03(-0.16%)
May 26, 2005	20.27	20.37	20.12	20.20	1,222,252	-0.09(-0.42%)
May 25, 2005	20.31	20.32	20.17	20.28	921,832	-0.05(-0.24%)
May 24, 2005	20.56	20.59	20.31	20.33	1,287,400	-0.23(-1.12%)
May 23, 2005	20.63	20.63	20.44	20.56	968,781	-0.10(-0.48%)
May 20, 2005	20.61	20.71	20.50	20.66	1,042,105	+0.07(+0.32%)
May 19, 2005	20.61	20.70	20.53	20.60	784,414	-0.02(-0.12%)
May 18, 2005	20.49	20.78	20.49	20.62	1,221,460	+0.17(+0.82%)
May 17, 2005	20.09	20.50	20.05	20.45	1,347,800	+0.23(+1.15%)
May 16, 2005	19.96	20.26	19.93	20.22	1,089,582	+0.26(+1.32%)
May 13, 2005	20.09	20.09	19.72	19.96	1,157,895	-0.07(-0.37%)
May 12, 2005	20.22	20.28	19.94	20.03	855,101	-0.15(-0.76%)
May 11, 2005	20.13	20.23	19.88	20.18	952,692	+0.05(+0.27%)
May 10, 2005	20.33	20.39	20.01	20.13	1,428,246	-0.10(-0.49%)
May 09, 2005	20.14	20.27	20.02	20.23	910,754	+0.09(+0.42%)
May 06, 2005	20.19	20.26	20.08	20.14	777,029	+0.00(+0.01%)
May 05, 2005	20.21	20.27	20.05	20.14	1,217,768	-0.10(-0.51%)
May 04, 2005	20.06	20.36	20.05	20.24	1,708,620	+0.20(+0.97%)
May 03, 2005	20.08	20.14	19.91	20.05	2,522,576	-0.02(-0.08%)

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.