Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	48.31	48.50	47.39	47.85	5,756,000	-0.39(-0.81%)
Jul 28, 2005	46.64	48.60	46.50	48.24	9,632,800	+0.97(+2.05%)
Jul 27, 2005	47.76	47.91	46.48	47.27	8,256,400	-0.20(-0.42%)
Jul 26, 2005	47.00	47.72	46.39	47.47	7,695,200	+0.57(+1.22%)
Jul 25, 2005	47.99	47.99	46.25	46.90	12,408,800	-1.26(-2.62%)
Jul 22, 2005	48.71	48.80	46.98	48.16	8,564,000	-0.64(-1.31%)
Jul 21, 2005	47.88	49.37	46.84	48.80	9,806,400	+0.91(+1.90%)
Jul 20, 2005	46.20	48.73	46.10	47.89	15,980,000	+2.17(+4.75%)
Jul 19, 2005	45.98	46.75	45.25	45.72	6,562,000	-0.07(-0.15%)
Jul 18, 2005	46.65	46.90	45.42	45.79	14,454,000	-1.46(-3.09%)
Jul 15, 2005	43.52	47.67	43.20	47.25	27,342,800	+4.05(+9.37%)
Jul 14, 2005	42.64	43.27	42.10	43.20	4,440,800	+0.91(+2.15%)
Jul 13, 2005	42.77	42.80	42.05	42.29	3,281,600	-0.41(-0.96%)
Jul 12, 2005	42.63	43.00	42.00	42.70	5,046,000	+0.00(+0.00%)
Jul 11, 2005	42.84	42.91	42.02	42.70	4,561,600	+0.28(+0.66%)
Jul 08, 2005	41.00	42.89	40.75	42.42	10,018,400	+1.67(+4.10%)
Jul 07, 2005	39.96	40.77	39.55	40.75	8,952,800	+0.53(+1.32%)
Jul 06, 2005	41.16	41.57	40.21	40.22	7,278,800	-0.99(-2.40%)
Jul 05, 2005	41.45	41.90	40.90	41.21	7,158,800	-0.58(-1.39%)
Jul 01, 2005	40.97	41.80	40.87	41.79	35,901,200	+1.09(+2.68%)
Jun 30, 2005	40.95	41.01	40.42	40.70	5,913,200	+0.13(+0.32%)
Jun 29, 2005	41.19	41.21	40.38	40.57	6,120,000	-0.19(-0.47%)
Jun 28, 2005	40.30	40.90	40.27	40.76	3,429,200	+0.34(+0.84%)
Jun 27, 2005	41.15	41.23	40.29	40.42	7,699,200	-0.27(-0.66%)
Jun 24, 2005	40.10	41.00	40.10	40.69	8,547,600	+0.69(+1.72%)
Jun 23, 2005	40.07	41.00	39.70	40.00	11,143,200	+0.48(+1.21%)
Jun 22, 2005	41.39	41.70	39.26	39.52	15,727,600	-1.61(-3.91%)
Jun 21, 2005	42.86	43.02	40.82	41.13	28,079,600	-1.22(-2.88%)
Jun 20, 2005	42.12	42.94	41.83	42.35	7,740,000	+0.25(+0.59%)
Jun 17, 2005	41.42	42.54	40.80	42.10	10,971,600	+0.81(+1.96%)
Jun 16, 2005	39.66	41.30	39.66	41.29	9,019,200	+1.58(+3.98%)
Jun 15, 2005	39.92	40.06	39.17	39.71	6,156,800	-0.19(-0.48%)
Jun 14, 2005	39.94	40.38	39.75	39.90	5,074,800	-0.01(-0.03%)
Jun 13, 2005	39.84	40.57	39.68	39.91	4,142,000	-0.04(-0.10%)
Jun 10, 2005	40.00	40.35	39.67	39.95	3,753,200	-0.05(-0.12%)
Jun 09, 2005	39.54	40.22	39.34	40.00	6,542,400	+0.52(+1.32%)
Jun 08, 2005	39.80	39.98	39.00	39.48	9,336,000	-0.30(-0.75%)
Jun 07, 2005	40.30	41.35	39.58	39.78	11,365,200	-0.20(-0.50%)
Jun 06, 2005	40.09	40.23	39.52	39.98	5,223,600	-0.11(-0.27%)
Jun 03, 2005	41.41	41.50	39.78	40.09	9,212,800	-1.25(-3.02%)
Jun 02, 2005	41.35	41.72	40.87	41.34	8,187,200	-0.11(-0.27%)
Jun 01, 2005	42.60	43.23	41.11	41.45	12,828,400	-0.89(-2.10%)
May 31, 2005	41.60	42.34	41.05	42.34	22,561,200	+1.14(+2.77%)
May 27, 2005	41.25	41.52	40.80	41.20	6,946,800	+0.26(+0.64%)
May 26, 2005	40.54	41.00	40.37	40.94	8,250,800	+0.87(+2.17%)
May 25, 2005	41.15	41.25	39.27	40.07	12,386,400	-0.33(-0.82%)
May 24, 2005	39.23	40.75	39.15	40.40	13,922,000	+1.24(+3.17%)
May 23, 2005	39.81	39.81	39.05	39.16	7,684,400	-0.26(-0.66%)
May 20, 2005	39.48	39.50	39.04	39.42	6,602,400	+0.16(+0.41%)
May 19, 2005	39.49	39.49	38.83	39.26	5,549,600	-0.08(-0.20%)
May 18, 2005	39.24	39.80	38.69	39.34	12,523,600	+0.28(+0.72%)
May 17, 2005	39.05	39.10	37.89	39.06	13,734,000	+0.41(+1.06%)
May 16, 2005	38.66	39.97	38.17	38.65	38,956,400	+1.65(+4.46%)
May 13, 2005	38.95	39.04	36.87	37.00	17,015,200	-1.93(-4.96%)
May 12, 2005	38.31	39.28	38.22	38.93	11,520,000	+0.70(+1.83%)
May 11, 2005	37.74	38.32	37.50	38.23	4,565,600	+0.68(+1.81%)
May 10, 2005	37.97	38.47	37.50	37.55	4,954,400	-0.55(-1.44%)
May 09, 2005	37.31	38.30	37.17	38.10	7,499,600	+0.87(+2.34%)
May 06, 2005	38.25	38.35	36.91	37.23	11,354,400	-0.95(-2.49%)
May 05, 2005	38.57	39.50	36.02	38.18	28,590,800	-0.52(-1.34%)
May 04, 2005	39.74	39.79	38.30	38.70	9,704,800	-0.76(-1.93%)
May 03, 2005	38.71	40.05	38.50	39.46	12,580,000	+1.22(+3.19%)

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.