Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.53	38.49	37.53	38.32	350,200	+0.79(+2.10%)
Jul 28, 2005	36.35	39.75	36.31	37.53	1,456,900	+1.08(+2.96%)
Jul 27, 2005	38.50	38.51	36.05	36.45	1,359,000	-2.17(-5.62%)
Jul 26, 2005	39.28	39.75	38.02	38.62	904,800	-0.66(-1.68%)
Jul 25, 2005	39.45	40.16	39.19	39.28	343,900	-0.17(-0.43%)
Jul 22, 2005	38.60	39.45	37.20	39.45	836,000	+0.65(+1.68%)
Jul 21, 2005	41.25	41.25	36.73	38.80	3,233,100	-4.56(-10.52%)
Jul 20, 2005	43.16	44.40	42.84	43.36	948,500	+0.22(+0.51%)
Jul 19, 2005	41.05	43.35	39.96	43.14	3,132,700	+2.49(+6.13%)
Jul 18, 2005	40.10	40.79	39.81	40.65	211,900	+0.45(+1.12%)
Jul 15, 2005	40.13	40.50	39.51	40.20	245,500	-0.13(-0.32%)
Jul 14, 2005	39.20	40.62	38.90	40.33	402,400	+1.13(+2.88%)
Jul 13, 2005	41.25	41.39	38.40	39.20	544,700	-1.46(-3.59%)
Jul 12, 2005	40.00	41.05	39.95	40.66	675,800	-0.44(-1.07%)
Jul 11, 2005	40.00	41.23	39.90	41.10	708,100	+1.22(+3.06%)
Jul 08, 2005	38.48	39.89	38.10	39.88	982,600	+1.97(+5.20%)
Jul 07, 2005	36.75	39.84	36.70	37.91	378,500	+0.41(+1.09%)
Jul 06, 2005	37.05	38.50	36.60	37.50	1,738,200	+1.11(+3.05%)
Jul 05, 2005	35.63	36.40	35.55	36.39	868,000	+0.86(+2.42%)
Jul 01, 2005	35.80	35.85	35.50	35.53	538,600	+0.02(+0.06%)
Jun 30, 2005	35.75	35.79	35.24	35.51	2,752,800	-0.74(-2.04%)
Jun 29, 2005	35.65	36.55	35.51	36.25	573,000	+0.70(+1.97%)
Jun 28, 2005	35.91	36.79	35.46	35.55	491,500	-0.31(-0.86%)
Jun 27, 2005	36.44	36.47	35.24	35.86	331,500	+0.22(+0.62%)
Jun 24, 2005	36.18	36.33	34.82	35.64	575,300	-0.54(-1.49%)
Jun 23, 2005	35.35	36.36	35.05	36.18	259,700	+0.87(+2.46%)
Jun 22, 2005	36.25	36.45	34.81	35.31	241,500	-0.92(-2.54%)
Jun 21, 2005	36.34	37.15	36.22	36.23	187,000	+0.19(+0.53%)
Jun 20, 2005	35.90	36.25	35.88	36.04	188,300	+0.29(+0.81%)
Jun 17, 2005	36.50	36.50	35.60	35.75	610,500	+0.24(+0.68%)
Jun 16, 2005	35.35	37.40	35.35	35.51	918,200	+0.56(+1.60%)
Jun 15, 2005	34.49	34.95	34.26	34.95	90,700	+0.50(+1.45%)
Jun 14, 2005	34.36	34.60	34.26	34.45	87,000	-0.06(-0.17%)
Jun 13, 2005	34.28	34.60	34.28	34.51	140,700	+0.33(+0.97%)
Jun 10, 2005	34.75	34.75	33.80	34.18	175,000	-0.82(-2.34%)
Jun 09, 2005	35.05	35.10	34.70	35.00	96,500	-0.12(-0.34%)
Jun 08, 2005	35.05	35.45	34.90	35.12	83,700	+0.22(+0.63%)
Jun 07, 2005	35.00	35.49	34.75	34.90	145,900	-0.05(-0.14%)
Jun 06, 2005	34.78	35.08	34.55	34.95	78,400	+0.19(+0.55%)
Jun 03, 2005	34.75	35.05	34.72	34.76	106,600	+0.01(+0.03%)
Jun 02, 2005	35.71	35.72	33.78	34.75	460,900	-0.98(-2.74%)
Jun 01, 2005	34.95	35.75	34.83	35.73	252,000	+1.03(+2.97%)
May 31, 2005	35.35	35.49	34.30	34.70	166,900	-0.52(-1.48%)
May 27, 2005	34.64	35.36	34.63	35.22	79,300	+0.60(+1.73%)
May 26, 2005	34.03	34.64	34.03	34.62	77,100	+0.74(+2.18%)
May 25, 2005	34.80	34.84	33.54	33.88	85,800	-0.82(-2.36%)
May 24, 2005	34.24	34.79	34.15	34.70	84,700	+0.61(+1.79%)
May 23, 2005	32.93	34.31	32.88	34.09	169,200	+1.06(+3.21%)
May 20, 2005	34.05	34.70	32.63	33.03	232,400	-0.92(-2.71%)
May 19, 2005	33.30	33.99	33.11	33.95	100,200	+0.64(+1.92%)
May 18, 2005	32.49	33.31	32.49	33.31	210,000	+0.92(+2.84%)
May 17, 2005	32.50	32.77	32.05	32.39	136,100	+0.04(+0.12%)
May 16, 2005	31.80	32.65	31.80	32.35	141,000	+0.55(+1.73%)
May 13, 2005	32.71	33.00	31.70	31.80	208,300	-0.96(-2.93%)
May 12, 2005	33.23	33.25	32.42	32.76	220,100	-0.12(-0.36%)
May 11, 2005	33.45	33.89	32.30	32.88	262,100	-0.52(-1.56%)
May 10, 2005	33.30	34.24	33.05	33.40	742,600	+1.68(+5.30%)
May 09, 2005	31.60	31.83	31.30	31.72	209,300	+0.15(+0.48%)
May 06, 2005	30.85	31.97	30.85	31.57	243,600	+0.89(+2.90%)
May 05, 2005	30.00	30.73	29.90	30.68	97,000	+0.48(+1.59%)
May 04, 2005	29.45	30.38	29.45	30.20	190,300	+1.00(+3.42%)
May 03, 2005	29.50	29.74	28.85	29.20	68,200	-0.35(-1.18%)

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.