Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.30	38.39	37.87	37.94	3,500,562	-0.43(-1.11%)
Jul 28, 2005	39.03	39.07	38.25	38.36	5,362,771	-0.58(-1.50%)
Jul 27, 2005	39.22	39.24	38.80	38.95	3,798,266	+0.04(+0.11%)
Jul 26, 2005	39.49	39.67	38.56	38.91	6,543,222	+0.90(+2.37%)
Jul 25, 2005	37.70	38.20	37.51	38.01	3,298,091	+0.31(+0.82%)
Jul 22, 2005	37.57	37.76	37.48	37.70	2,593,143	+0.21(+0.57%)
Jul 21, 2005	37.55	37.81	37.34	37.48	2,863,872	-0.06(-0.16%)
Jul 20, 2005	37.39	37.68	37.17	37.54	3,088,877	+0.10(+0.28%)
Jul 19, 2005	37.43	37.52	37.40	37.44	3,067,166	+0.07(+0.18%)
Jul 18, 2005	37.48	37.48	37.04	37.37	2,932,624	-0.17(-0.45%)
Jul 15, 2005	37.48	37.63	37.33	37.54	3,693,001	+0.06(+0.16%)
Jul 14, 2005	37.79	37.87	37.33	37.48	3,218,978	+0.10(+0.28%)
Jul 13, 2005	37.45	37.51	37.22	37.38	3,432,798	-0.24(-0.65%)
Jul 12, 2005	37.79	37.81	37.48	37.62	3,083,120	+0.07(+0.18%)
Jul 11, 2005	37.76	37.90	37.51	37.56	5,378,067	-0.44(-1.17%)
Jul 08, 2005	38.19	38.25	37.90	38.00	4,049,093	-0.21(-0.54%)
Jul 07, 2005	38.30	38.69	37.92	38.21	3,636,256	-0.10(-0.25%)
Jul 06, 2005	38.90	39.03	38.25	38.30	2,503,010	-0.60(-1.53%)
Jul 05, 2005	39.28	39.28	38.81	38.90	3,002,526	-0.35(-0.88%)
Jul 01, 2005	39.44	39.44	39.13	39.25	2,007,605	-0.19(-0.49%)
Jun 30, 2005	39.09	39.65	39.09	39.44	4,422,620	+0.44(+1.12%)
Jun 29, 2005	39.09	39.18	38.67	39.00	2,747,751	-0.16(-0.42%)
Jun 28, 2005	38.61	39.17	38.58	39.17	2,434,916	+0.56(+1.45%)
Jun 27, 2005	38.55	38.74	38.22	38.61	2,328,829	-0.01(-0.02%)
Jun 24, 2005	39.03	39.26	38.61	38.61	5,307,177	-0.46(-1.17%)
Jun 23, 2005	39.39	39.52	39.07	39.07	3,131,147	-0.34(-0.86%)
Jun 22, 2005	39.42	39.64	39.31	39.41	2,588,702	-0.02(-0.06%)
Jun 21, 2005	39.37	39.49	39.25	39.43	2,277,347	+0.07(+0.19%)
Jun 20, 2005	39.30	39.57	39.12	39.36	2,466,331	+0.05(+0.12%)
Jun 17, 2005	39.15	39.48	39.06	39.31	3,872,609	+0.29(+0.75%)
Jun 16, 2005	39.09	39.12	38.91	39.02	4,582,492	-0.03(-0.08%)
Jun 15, 2005	39.20	39.33	38.84	39.05	3,602,045	-0.14(-0.36%)
Jun 14, 2005	39.22	39.26	39.01	39.19	3,909,781	-0.07(-0.19%)
Jun 13, 2005	39.53	39.76	39.25	39.26	2,749,232	-0.35(-0.87%)
Jun 10, 2005	39.52	39.70	39.46	39.61	2,588,538	-0.03(-0.08%)
Jun 09, 2005	39.44	39.67	39.37	39.64	2,855,484	+0.32(+0.80%)
Jun 08, 2005	39.43	39.61	39.29	39.32	4,122,943	-0.06(-0.15%)
Jun 07, 2005	39.49	39.67	39.39	39.39	3,230,327	-0.07(-0.17%)
Jun 06, 2005	39.49	39.54	39.31	39.45	1,648,388	-0.10(-0.26%)
Jun 03, 2005	39.63	39.74	39.37	39.56	2,248,071	-0.07(-0.18%)
Jun 02, 2005	39.57	39.73	39.53	39.63	2,575,380	+0.19(+0.49%)
Jun 01, 2005	39.35	39.54	39.22	39.43	2,420,771	-0.02(-0.05%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,502	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,260,077	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.71	4,347,619	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,470	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.43	39.56	4,533,971	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,410	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,245	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.37	1,931,452	-0.05(-0.12%)
May 18, 2005	39.40	39.50	39.32	39.42	2,787,061	+0.02(+0.06%)
May 17, 2005	38.82	39.40	38.81	39.40	2,259,419	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,945	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.92	4,145,641	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,343	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,436	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.73	4,114,390	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,934	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,407	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.53	4,370,810	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,487	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.94	3,846,786	+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.