Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.23	40.31	39.77	39.84	3,333,272	-0.45(-1.11%)
Jul 28, 2005	40.99	41.03	40.17	40.29	5,106,487	-0.61(-1.50%)
Jul 27, 2005	41.18	41.21	40.74	40.90	3,616,749	+0.04(+0.11%)
Jul 26, 2005	41.47	41.66	40.50	40.86	6,230,525	+0.95(+2.37%)
Jul 25, 2005	39.59	40.12	39.40	39.91	3,140,477	+0.33(+0.82%)
Jul 22, 2005	39.46	39.66	39.36	39.59	2,469,218	+0.22(+0.57%)
Jul 21, 2005	39.43	39.71	39.21	39.36	2,727,009	-0.06(-0.16%)
Jul 20, 2005	39.27	39.57	39.04	39.43	2,941,261	+0.11(+0.28%)
Jul 19, 2005	39.31	39.40	39.27	39.32	2,920,588	+0.07(+0.18%)
Jul 18, 2005	39.36	39.36	38.90	39.25	2,792,475	-0.18(-0.45%)
Jul 15, 2005	39.36	39.52	39.20	39.43	3,516,514	+0.06(+0.16%)
Jul 14, 2005	39.68	39.77	39.20	39.36	3,065,145	+0.11(+0.28%)
Jul 13, 2005	39.33	39.40	39.09	39.26	3,268,746	-0.26(-0.65%)
Jul 12, 2005	39.68	39.71	39.36	39.51	2,935,779	+0.07(+0.18%)
Jul 11, 2005	39.65	39.80	39.39	39.44	5,121,052	-0.47(-1.17%)
Jul 08, 2005	40.10	40.17	39.80	39.91	3,855,589	-0.22(-0.54%)
Jul 07, 2005	40.23	40.63	39.82	40.12	3,462,481	-0.10(-0.25%)
Jul 06, 2005	40.85	40.99	40.17	40.23	2,383,392	-0.63(-1.53%)
Jul 05, 2005	41.25	41.25	40.76	40.85	2,859,037	-0.36(-0.88%)
Jul 01, 2005	41.42	41.42	41.09	41.22	1,911,663	-0.20(-0.49%)
Jun 30, 2005	41.06	41.64	41.06	41.42	4,211,266	+0.46(+1.12%)
Jun 29, 2005	41.06	41.15	40.61	40.96	2,616,438	-0.17(-0.42%)
Jun 28, 2005	40.54	41.13	40.51	41.13	2,318,553	+0.59(+1.45%)
Jun 27, 2005	40.48	40.69	40.14	40.54	2,217,535	-0.01(-0.02%)
Jun 24, 2005	40.99	41.23	40.54	40.55	5,053,550	-0.48(-1.17%)
Jun 23, 2005	41.37	41.50	41.03	41.03	2,981,511	-0.36(-0.86%)
Jun 22, 2005	41.39	41.63	41.28	41.39	2,464,990	-0.03(-0.06%)
Jun 21, 2005	41.34	41.48	41.22	41.41	2,168,514	+0.08(+0.19%)
Jun 20, 2005	41.27	41.56	41.08	41.34	2,348,467	+0.05(+0.12%)
Jun 17, 2005	41.12	41.46	41.02	41.29	3,687,539	+0.31(+0.75%)
Jun 16, 2005	41.06	41.08	40.86	40.98	4,363,497	-0.03(-0.08%)
Jun 15, 2005	41.17	41.30	40.79	41.01	3,429,905	-0.15(-0.36%)
Jun 14, 2005	41.18	41.23	40.97	41.16	3,722,935	-0.08(-0.19%)
Jun 13, 2005	41.51	41.75	41.22	41.23	2,617,847	-0.36(-0.88%)
Jun 10, 2005	41.50	41.69	41.44	41.60	2,464,833	-0.03(-0.08%)
Jun 09, 2005	41.42	41.66	41.34	41.63	2,719,022	+0.33(+0.80%)
Jun 08, 2005	41.41	41.60	41.26	41.30	3,925,910	-0.06(-0.15%)
Jun 07, 2005	41.47	41.66	41.36	41.36	3,075,951	-0.07(-0.17%)
Jun 06, 2005	41.47	41.52	41.29	41.43	1,569,612	-0.11(-0.26%)
Jun 03, 2005	41.62	41.73	41.35	41.54	2,140,636	-0.08(-0.18%)
Jun 02, 2005	41.56	41.72	41.52	41.62	2,452,304	+0.20(+0.49%)
Jun 01, 2005	41.32	41.52	41.18	41.41	2,305,084	-0.02(-0.05%)
May 31, 2005	41.76	41.76	41.41	41.43	2,956,140	-0.33(-0.78%)
May 27, 2005	41.61	41.79	41.60	41.76	2,152,069	+0.05(+0.12%)
May 26, 2005	41.57	41.80	41.46	41.71	4,139,848	+0.30(+0.72%)
May 25, 2005	41.47	41.69	41.26	41.41	3,316,045	-0.14(-0.34%)
May 24, 2005	41.46	41.66	41.41	41.55	4,317,295	+0.22(+0.53%)
May 23, 2005	41.28	41.36	41.10	41.33	2,342,829	+0.12(+0.29%)
May 20, 2005	41.41	41.41	41.18	41.21	2,318,866	-0.14(-0.34%)
May 19, 2005	41.44	41.44	41.09	41.35	1,839,149	-0.05(-0.12%)
May 18, 2005	41.38	41.48	41.30	41.40	2,653,869	+0.03(+0.06%)
May 17, 2005	40.77	41.38	40.76	41.37	2,151,443	+0.19(+0.46%)
May 16, 2005	40.67	41.29	40.67	41.18	2,757,550	+0.31(+0.75%)
May 13, 2005	41.34	41.47	40.71	40.88	3,947,523	-0.47(-1.13%)
May 12, 2005	41.18	41.50	41.08	41.34	4,481,430	+0.19(+0.45%)
May 11, 2005	40.61	41.47	40.42	41.16	6,107,894	+0.48(+1.18%)
May 10, 2005	40.51	40.85	40.39	40.68	3,917,766	+0.17(+0.41%)
May 09, 2005	40.19	40.61	39.94	40.51	3,473,601	+0.27(+0.67%)
May 06, 2005	40.42	40.72	40.21	40.24	2,176,188	-0.22(-0.55%)
May 05, 2005	40.56	40.90	40.07	40.47	4,161,931	-0.32(-0.78%)
May 04, 2005	39.87	40.93	39.84	40.79	5,389,023	+0.94(+2.36%)
May 03, 2005	39.50	40.03	39.43	39.85	3,662,951	+0.35(+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.