Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.80	44.88	44.22	44.22	3,706	-0.55(-1.24%)
Jul 28, 2005	43.87	44.77	43.79	44.77	3,678	+0.64(+1.45%)
Jul 27, 2005	44.34	44.39	44.11	44.14	1,344	-0.16(-0.36%)
Jul 26, 2005	44.14	44.64	44.14	44.29	2,873	-0.42(-0.94%)
Jul 25, 2005	44.90	44.91	44.14	44.72	3,817	+0.00(+0.00%)
Jul 22, 2005	44.50	44.76	44.19	44.72	8,576	+0.60(+1.35%)
Jul 21, 2005	44.45	44.55	43.79	44.12	11,352	-0.33(-0.74%)
Jul 20, 2005	43.77	44.45	43.77	44.45	10,405	+0.12(+0.26%)
Jul 19, 2005	44.26	44.34	44.08	44.33	3,271	+0.08(+0.18%)
Jul 18, 2005	43.77	44.35	43.77	44.25	6,714	+0.13(+0.29%)
Jul 15, 2005	44.00	44.67	43.89	44.13	48,891	-0.40(-0.91%)
Jul 14, 2005	43.70	44.76	43.70	44.53	14,629	+0.02(+0.04%)
Jul 13, 2005	44.82	45.01	44.26	44.51	8,159	-0.22(-0.49%)
Jul 12, 2005	44.20	45.33	44.19	44.73	5,734	+0.19(+0.43%)
Jul 11, 2005	43.38	44.55	43.24	44.54	15,410	+0.83(+1.90%)
Jul 08, 2005	43.79	43.87	43.19	43.71	25,702	+0.08(+0.17%)
Jul 07, 2005	42.87	43.81	42.79	43.63	23,287	+0.76(+1.78%)
Jul 06, 2005	42.52	43.12	42.49	42.87	12,342	-0.17(-0.39%)
Jul 05, 2005	41.19	43.16	41.19	43.03	18,917	+1.84(+4.47%)
Jul 01, 2005	41.99	41.99	41.11	41.19	14,634	-1.29(-3.03%)
Jun 30, 2005	42.64	42.64	42.19	42.48	6,507	+0.38(+0.90%)
Jun 29, 2005	41.90	42.84	41.90	42.10	12,888	+0.20(+0.48%)
Jun 28, 2005	39.79	42.03	39.79	41.90	35,340	+1.72(+4.29%)
Jun 27, 2005	39.67	40.33	39.67	40.18	5,948	-0.17(-0.42%)
Jun 24, 2005	39.60	40.34	39.58	40.34	73,509	+0.24(+0.61%)
Jun 23, 2005	40.68	40.68	40.10	40.10	5,306	-0.22(-0.54%)
Jun 22, 2005	40.46	40.46	39.93	40.32	7,681	+0.40(+0.99%)
Jun 21, 2005	39.50	40.11	39.50	39.92	15,384	+0.36(+0.91%)
Jun 20, 2005	40.68	40.68	39.55	39.56	24,658	-0.86(-2.12%)
Jun 17, 2005	40.34	40.42	40.13	40.42	32,742	+0.08(+0.19%)
Jun 16, 2005	40.73	40.73	40.15	40.34	31,058	+0.15(+0.38%)
Jun 15, 2005	40.75	40.75	40.13	40.19	15,522	-0.18(-0.46%)
Jun 14, 2005	40.38	40.84	40.34	40.38	12,130	-0.45(-1.11%)
Jun 13, 2005	40.98	40.98	40.58	40.83	11,596	+0.29(+0.70%)
Jun 10, 2005	40.53	40.64	40.40	40.55	3,966	-0.05(-0.12%)
Jun 09, 2005	41.50	41.50	40.51	40.60	9,835	-0.45(-1.09%)
Jun 08, 2005	40.97	41.18	40.91	41.04	18,027	-0.35(-0.85%)
Jun 07, 2005	41.51	41.71	41.28	41.40	13,798	-0.14(-0.34%)
Jun 06, 2005	41.14	41.75	40.96	41.54	16,725	+0.89(+2.19%)
Jun 03, 2005	40.71	41.00	40.49	40.65	16,914	-0.42(-1.02%)
Jun 02, 2005	41.02	41.10	40.84	41.07	6,280	+0.25(+0.62%)
Jun 01, 2005	40.71	41.18	40.71	40.82	9,476	+0.05(+0.12%)
May 31, 2005	41.56	41.56	40.76	40.76	23,064	-0.25(-0.61%)
May 27, 2005	41.05	41.23	40.86	41.02	9,953	-0.03(-0.08%)
May 26, 2005	41.48	41.48	40.70	41.05	10,403	+0.09(+0.23%)
May 25, 2005	41.50	41.61	40.60	40.96	27,034	-0.23(-0.55%)
May 24, 2005	40.69	41.41	40.69	41.18	13,087	-0.27(-0.65%)
May 23, 2005	42.48	42.55	41.08	41.45	21,545	-0.40(-0.94%)
May 20, 2005	41.88	42.44	41.62	41.85	30,937	-0.71(-1.66%)
May 19, 2005	43.19	43.29	42.18	42.55	18,956	-0.30(-0.71%)
May 18, 2005	42.82	42.87	42.05	42.86	24,865	+0.24(+0.57%)
May 17, 2005	42.20	42.61	42.16	42.61	11,153	+0.12(+0.28%)
May 16, 2005	43.53	43.53	42.29	42.50	17,581	-0.39(-0.90%)
May 13, 2005	43.87	43.87	42.88	42.88	31,690	-0.66(-1.51%)
May 12, 2005	43.50	44.00	43.16	43.54	36,425	+0.13(+0.29%)
May 11, 2005	44.00	44.00	42.99	43.41	27,492	-0.23(-0.52%)
May 10, 2005	44.08	44.08	43.37	43.64	8,625	-0.45(-1.03%)
May 09, 2005	42.95	44.09	42.95	44.09	11,152	+0.58(+1.33%)
May 06, 2005	43.13	43.96	42.97	43.51	6,118	-0.19(-0.44%)
May 05, 2005	42.87	43.77	42.87	43.71	13,472	-0.25(-0.57%)
May 04, 2005	41.61	43.96	41.57	43.96	24,806	+2.16(+5.17%)
May 03, 2005	41.48	41.80	41.02	41.80	24,610	+1.01(+2.47%)

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.