Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.69	37.97	37.39	37.45	1,654,248	-0.37(-0.98%)
Jul 28, 2005	36.88	37.87	36.88	37.82	2,577,584	+0.66(+1.77%)
Jul 27, 2005	36.48	37.20	36.29	37.17	3,648,825	+0.88(+2.44%)
Jul 26, 2005	36.90	36.92	36.16	36.28	2,246,830	-0.65(-1.75%)
Jul 25, 2005	37.15	37.45	36.85	36.93	1,704,189	-0.35(-0.94%)
Jul 22, 2005	37.09	37.40	37.02	37.28	1,113,682	+0.20(+0.54%)
Jul 21, 2005	37.42	37.60	37.08	37.08	1,213,881	-0.40(-1.07%)
Jul 20, 2005	37.29	37.52	37.04	37.48	2,320,384	+0.13(+0.34%)
Jul 19, 2005	37.47	37.67	37.24	37.35	1,456,562	+0.11(+0.29%)
Jul 18, 2005	37.33	37.59	37.17	37.25	996,251	-0.23(-0.62%)
Jul 15, 2005	37.67	37.82	37.48	37.48	1,115,118	-0.18(-0.48%)
Jul 14, 2005	37.89	38.21	37.66	37.66	1,032,310	-0.04(-0.12%)
Jul 13, 2005	37.52	37.74	37.41	37.71	1,313,283	+0.19(+0.50%)
Jul 12, 2005	37.64	37.64	37.07	37.52	1,752,214	-0.15(-0.40%)
Jul 11, 2005	37.29	37.68	37.13	37.67	2,097,966	+0.80(+2.16%)
Jul 08, 2005	36.36	37.03	36.36	36.87	3,244,995	+0.51(+1.40%)
Jul 07, 2005	36.60	36.60	36.01	36.36	4,068,610	-0.60(-1.63%)
Jul 06, 2005	37.21	37.41	36.85	36.97	1,606,542	-0.33(-0.87%)
Jul 05, 2005	37.10	37.34	36.55	37.29	2,276,187	+0.16(+0.44%)
Jul 01, 2005	37.76	37.77	36.91	37.13	2,767,452	-0.66(-1.76%)
Jun 30, 2005	37.68	37.95	37.67	37.79	1,839,649	+0.01(+0.02%)
Jun 29, 2005	37.67	37.89	37.60	37.79	1,208,616	-0.14(-0.38%)
Jun 28, 2005	37.70	38.23	37.67	37.93	1,170,323	+0.33(+0.87%)
Jun 27, 2005	37.04	37.77	37.04	37.60	1,798,644	+0.30(+0.81%)
Jun 24, 2005	37.46	37.86	37.06	37.30	2,878,820	-0.16(-0.42%)
Jun 23, 2005	38.71	38.73	37.30	37.46	3,032,789	-1.35(-3.49%)
Jun 22, 2005	38.83	39.02	38.71	38.81	1,284,244	-0.04(-0.10%)
Jun 21, 2005	38.85	38.97	38.58	38.85	1,324,771	-0.03(-0.08%)
Jun 20, 2005	38.76	39.01	38.43	38.88	1,048,265	-0.03(-0.08%)
Jun 17, 2005	39.02	39.08	38.70	38.91	2,112,007	+0.18(+0.47%)
Jun 16, 2005	38.49	38.91	38.49	38.73	2,131,951	+0.39(+1.01%)
Jun 15, 2005	38.61	38.68	38.29	38.34	1,903,790	-0.11(-0.28%)
Jun 14, 2005	38.46	38.60	38.39	38.45	1,325,888	+0.01(+0.02%)
Jun 13, 2005	38.33	38.68	38.20	38.44	1,378,700	+0.09(+0.23%)
Jun 10, 2005	38.48	38.59	38.30	38.36	1,266,055	-0.03(-0.08%)
Jun 09, 2005	38.61	38.66	38.09	38.39	1,273,873	-0.18(-0.46%)
Jun 08, 2005	39.00	39.05	38.43	38.56	1,113,682	-0.23(-0.60%)
Jun 07, 2005	38.71	39.38	38.53	38.80	1,531,233	+0.29(+0.77%)
Jun 06, 2005	38.52	38.61	38.31	38.50	714,639	-0.01(-0.02%)
Jun 03, 2005	38.61	39.14	38.51	38.51	1,315,038	-0.23(-0.60%)
Jun 02, 2005	38.58	38.83	38.17	38.74	1,454,009	+0.12(+0.31%)
Jun 01, 2005	37.76	38.84	37.67	38.62	1,640,208	+0.87(+2.31%)
May 31, 2005	37.91	38.04	37.60	37.75	1,241,165	-0.09(-0.23%)
May 27, 2005	37.77	37.92	37.69	37.84	752,932	+0.08(+0.20%)
May 26, 2005	37.92	37.98	37.67	37.76	1,679,617	+0.13(+0.35%)
May 25, 2005	38.08	38.17	37.52	37.63	1,977,504	-0.45(-1.18%)
May 24, 2005	38.14	38.23	37.79	38.08	1,386,358	-0.16(-0.41%)
May 23, 2005	37.79	38.45	37.68	38.24	1,392,262	+0.57(+1.51%)
May 20, 2005	38.06	38.07	37.49	37.67	1,724,133	-0.40(-1.05%)
May 19, 2005	38.26	38.39	37.80	38.07	1,026,725	-0.07(-0.18%)
May 18, 2005	37.92	38.31	37.92	38.14	2,022,019	+0.60(+1.60%)
May 17, 2005	36.79	37.66	36.66	37.54	1,793,379	+0.54(+1.46%)
May 16, 2005	36.35	37.08	36.28	37.00	1,674,990	+0.75(+2.08%)
May 13, 2005	36.62	37.04	35.88	36.24	2,841,325	-0.19(-0.52%)
May 12, 2005	37.81	37.81	36.40	36.43	1,583,407	-0.89(-2.38%)
May 11, 2005	37.27	37.36	36.85	37.32	1,530,435	+0.18(+0.47%)
May 10, 2005	37.29	37.37	37.02	37.15	1,862,944	-0.30(-0.80%)
May 09, 2005	37.54	37.70	37.31	37.45	1,694,615	-0.19(-0.52%)
May 06, 2005	37.76	38.01	37.55	37.64	1,612,286	+0.19(+0.52%)
May 05, 2005	37.70	37.86	37.13	37.45	1,748,066	-0.33(-0.86%)
May 04, 2005	37.44	37.77	37.34	37.77	1,471,081	+0.61(+1.64%)
May 03, 2005	37.01	37.54	37.01	37.17	1,834,703	-0.12(-0.32%)

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.