Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.11	40.11	39.33	39.65	204,558	-0.51(-1.28%)
Jul 28, 2005	39.74	40.40	39.74	40.16	157,789	+0.46(+1.15%)
Jul 27, 2005	39.35	39.70	38.98	39.70	111,232	+0.49(+1.26%)
Jul 26, 2005	39.34	39.74	39.21	39.21	224,466	-0.08(-0.19%)
Jul 25, 2005	39.68	39.83	39.25	39.28	132,825	-0.54(-1.36%)
Jul 22, 2005	39.38	39.87	39.26	39.83	235,210	+0.54(+1.38%)
Jul 21, 2005	39.67	39.87	39.01	39.28	276,501	-0.33(-0.84%)
Jul 20, 2005	39.02	39.85	38.61	39.62	288,193	+0.46(+1.16%)
Jul 19, 2005	38.79	39.55	38.79	39.16	148,520	+0.29(+0.76%)
Jul 18, 2005	38.77	38.95	38.55	38.87	150,416	+0.01(+0.02%)
Jul 15, 2005	38.12	38.97	38.12	38.86	214,038	+0.63(+1.64%)
Jul 14, 2005	39.02	39.05	37.97	38.23	203,610	-0.50(-1.30%)
Jul 13, 2005	38.57	38.86	38.41	38.73	155,051	+0.16(+0.42%)
Jul 12, 2005	38.79	38.93	38.43	38.57	227,204	-0.32(-0.83%)
Jul 11, 2005	38.59	39.27	38.53	38.90	230,996	+0.33(+0.86%)
Jul 08, 2005	37.97	38.61	37.40	38.56	524,983	-0.27(-0.68%)
Jul 07, 2005	38.07	38.95	37.97	38.83	557,215	-1.00(-2.50%)
Jul 06, 2005	40.90	40.92	39.83	39.83	731,753	+1.35(+3.50%)
Jul 05, 2005	37.45	38.54	37.45	38.48	350,129	+1.04(+2.79%)
Jul 01, 2005	37.12	37.46	37.12	37.43	171,588	+0.33(+0.90%)
Jun 30, 2005	37.07	37.51	36.98	37.10	224,992	+0.17(+0.46%)
Jun 29, 2005	36.92	37.10	36.74	36.93	161,581	+0.05(+0.13%)
Jun 28, 2005	36.56	36.98	36.56	36.88	172,325	+0.44(+1.20%)
Jun 27, 2005	35.66	36.73	35.51	36.45	363,401	+0.86(+2.43%)
Jun 24, 2005	36.08	36.10	35.32	35.58	1,531,341	-0.55(-1.52%)
Jun 23, 2005	36.84	36.89	36.10	36.13	323,269	-0.71(-1.93%)
Jun 22, 2005	37.07	37.35	36.73	36.84	146,519	-0.14(-0.38%)
Jun 21, 2005	37.26	37.38	36.82	36.99	121,449	-0.30(-0.81%)
Jun 20, 2005	37.31	37.44	37.12	37.29	117,763	-0.07(-0.18%)
Jun 17, 2005	37.21	37.45	36.61	37.36	475,687	+0.25(+0.67%)
Jun 16, 2005	36.96	37.29	36.84	37.11	134,721	+0.09(+0.23%)
Jun 15, 2005	37.12	37.18	36.82	37.03	164,425	-0.05(-0.13%)
Jun 14, 2005	36.98	37.12	36.90	37.07	154,735	+0.05(+0.13%)
Jun 13, 2005	36.72	37.15	36.72	37.03	240,476	+0.24(+0.65%)
Jun 10, 2005	36.99	37.06	36.52	36.79	212,352	-0.14(-0.39%)
Jun 09, 2005	37.00	37.11	36.84	36.93	299,147	+0.04(+0.10%)
Jun 08, 2005	37.20	37.26	36.79	36.89	311,577	-0.21(-0.56%)
Jun 07, 2005	36.88	37.65	36.88	37.10	564,167	+0.21(+0.57%)
Jun 06, 2005	36.39	37.13	36.31	36.89	196,447	+0.45(+1.22%)
Jun 03, 2005	36.91	36.98	36.38	36.45	151,469	-0.56(-1.51%)
Jun 02, 2005	36.93	37.37	36.88	37.01	430,814	+0.12(+0.33%)
Jun 01, 2005	36.09	36.98	36.09	36.88	233,524	+1.02(+2.83%)
May 31, 2005	36.04	36.08	35.72	35.87	130,403	-0.25(-0.68%)
May 27, 2005	36.30	36.34	35.80	36.11	141,357	-0.28(-0.76%)
May 26, 2005	35.89	36.48	35.80	36.39	159,475	+0.73(+2.05%)
May 25, 2005	36.47	36.47	35.63	35.66	263,966	-0.84(-2.31%)
May 24, 2005	36.85	37.03	36.08	36.50	387,522	-0.52(-1.41%)
May 23, 2005	37.50	37.50	36.84	37.03	682,351	+1.42(+4.00%)
May 20, 2005	35.67	35.99	35.43	35.60	263,860	+0.08(+0.21%)
May 19, 2005	35.60	35.74	35.34	35.53	95,327	-0.07(-0.19%)
May 18, 2005	35.21	35.64	35.21	35.59	236,579	+0.47(+1.35%)
May 17, 2005	35.03	35.26	34.83	35.12	194,762	+0.25(+0.71%)
May 16, 2005	34.39	34.93	34.39	34.87	130,719	+0.35(+1.02%)
May 13, 2005	34.42	34.59	34.11	34.52	369,932	+0.16(+0.47%)
May 12, 2005	34.56	34.79	34.34	34.36	298,094	-0.30(-0.88%)
May 11, 2005	34.50	34.81	34.36	34.66	86,478	+0.07(+0.19%)
May 10, 2005	34.16	34.83	33.99	34.59	173,800	+0.10(+0.30%)
May 09, 2005	34.22	34.64	34.08	34.49	150,943	+0.09(+0.28%)
May 06, 2005	34.56	34.60	34.18	34.40	189,179	+0.29(+0.86%)
May 05, 2005	33.80	34.36	33.70	34.10	351,603	+0.13(+0.39%)
May 04, 2005	33.72	33.98	33.29	33.97	264,492	+0.28(+0.82%)
May 03, 2005	34.03	34.22	33.61	33.69	246,059	-0.43(-1.25%)

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.