Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.04	47.41	47.00	47.13	7,667,730	-0.19(-0.41%)
Jul 28, 2005	47.18	47.42	47.03	47.33	10,960,199	-0.04(-0.08%)
Jul 27, 2005	47.33	47.51	46.77	47.37	8,609,574	-0.14(-0.30%)
Jul 26, 2005	47.52	47.64	47.35	47.51	8,044,184	-0.05(-0.10%)
Jul 25, 2005	47.43	47.73	47.39	47.55	7,893,496	-0.14(-0.28%)
Jul 22, 2005	47.43	47.79	47.36	47.69	8,092,879	+0.02(+0.05%)
Jul 21, 2005	47.78	47.97	47.10	47.66	14,635,496	-0.11(-0.24%)
Jul 20, 2005	46.99	47.98	46.87	47.78	16,508,737	+0.51(+1.08%)
Jul 19, 2005	47.85	48.07	47.27	47.27	25,055,096	+1.07(+2.31%)
Jul 18, 2005	46.30	47.40	46.13	46.20	15,415,143	-0.32(-0.69%)
Jul 15, 2005	46.55	46.73	46.04	46.52	13,535,528	-0.02(-0.05%)
Jul 14, 2005	46.31	46.69	46.31	46.55	15,132,890	+0.55(+1.19%)
Jul 13, 2005	45.83	46.17	45.83	46.00	20,079,916	+0.80(+1.76%)
Jul 12, 2005	44.73	45.46	44.72	45.20	19,381,368	+0.61(+1.37%)
Jul 11, 2005	44.84	44.91	44.34	44.59	12,725,602	-0.19(-0.43%)
Jul 08, 2005	43.70	44.91	43.56	44.78	23,799,304	+1.08(+2.48%)
Jul 07, 2005	42.44	43.78	42.36	43.70	19,047,942	+0.89(+2.07%)
Jul 06, 2005	42.24	43.01	42.02	42.81	14,182,193	+0.58(+1.36%)
Jul 05, 2005	42.01	42.34	41.88	42.24	9,175,495	+0.07(+0.16%)
Jul 01, 2005	41.96	42.54	41.96	42.17	7,708,102	+0.27(+0.63%)
Jun 30, 2005	42.24	42.63	41.83	41.90	10,849,175	-0.30(-0.71%)
Jun 29, 2005	42.50	42.74	42.14	42.20	9,772,757	-0.32(-0.76%)
Jun 28, 2005	41.70	42.53	41.48	42.53	14,500,037	+0.80(+1.92%)
Jun 27, 2005	41.80	42.23	41.51	41.72	11,491,591	-0.07(-0.18%)
Jun 24, 2005	42.45	42.58	41.79	41.80	19,109,740	-0.79(-1.86%)
Jun 23, 2005	43.38	43.47	42.39	42.59	13,752,618	-1.03(-2.36%)
Jun 22, 2005	43.39	43.76	43.30	43.62	9,997,992	+0.46(+1.07%)
Jun 21, 2005	43.32	43.49	42.98	43.15	9,454,028	-0.08(-0.18%)
Jun 20, 2005	42.94	43.47	42.68	43.23	6,632,392	+0.09(+0.21%)
Jun 17, 2005	43.88	43.90	43.14	43.14	15,217,177	-0.37(-0.86%)
Jun 16, 2005	43.15	43.63	43.10	43.51	13,882,411	+0.42(+0.98%)
Jun 15, 2005	42.75	43.20	42.44	43.09	12,578,456	+0.80(+1.88%)
Jun 14, 2005	42.38	42.60	42.20	42.29	7,640,461	-0.09(-0.21%)
Jun 13, 2005	42.07	42.88	42.05	42.38	10,120,880	+0.16(+0.37%)
Jun 10, 2005	42.21	42.38	41.85	42.23	8,669,070	-0.09(-0.21%)
Jun 09, 2005	42.12	42.62	41.92	42.32	7,832,229	+0.07(+0.17%)
Jun 08, 2005	42.38	42.58	42.15	42.24	7,578,663	-0.14(-0.32%)
Jun 07, 2005	42.36	42.97	42.36	42.38	9,254,823	+0.02(+0.05%)
Jun 06, 2005	42.81	42.86	42.31	42.36	10,586,401	-0.45(-1.04%)
Jun 03, 2005	43.52	43.54	42.77	42.80	10,889,724	-0.88(-2.02%)
Jun 02, 2005	43.34	43.71	43.30	43.68	7,128,193	+0.29(+0.66%)
Jun 01, 2005	42.68	43.77	42.68	43.39	13,068,944	+0.73(+1.71%)
May 31, 2005	43.65	43.72	42.64	42.67	11,366,224	-0.88(-2.01%)
May 27, 2005	43.55	43.62	43.22	43.54	5,602,367	-0.02(-0.05%)
May 26, 2005	43.17	43.72	43.08	43.56	10,326,814	+0.64(+1.50%)
May 25, 2005	42.59	42.94	42.45	42.92	9,709,542	+0.11(+0.25%)
May 24, 2005	43.00	43.21	42.67	42.81	10,023,490	-0.40(-0.91%)
May 23, 2005	43.09	43.46	42.92	43.21	8,428,253	+0.06(+0.13%)
May 20, 2005	43.64	43.64	43.12	43.15	11,208,276	-0.42(-0.97%)
May 19, 2005	43.20	43.85	43.13	43.58	12,448,840	+0.45(+1.05%)
May 18, 2005	42.36	43.38	42.18	43.12	18,255,370	+1.17(+2.79%)
May 17, 2005	41.75	42.03	41.41	41.95	9,093,688	-0.03(-0.07%)
May 16, 2005	41.28	42.07	41.28	41.98	9,741,592	+0.67(+1.61%)
May 13, 2005	40.96	41.71	40.96	41.32	12,661,680	+0.30(+0.74%)
May 12, 2005	41.53	41.68	40.94	41.01	10,733,901	-0.37(-0.90%)
May 11, 2005	41.58	41.62	40.95	41.38	12,245,739	-0.01(-0.03%)
May 10, 2005	42.21	42.22	41.25	41.40	14,134,207	-0.95(-2.24%)
May 09, 2005	42.50	42.62	42.19	42.34	9,945,579	-0.16(-0.37%)
May 06, 2005	42.67	42.88	42.34	42.50	13,723,578	-0.14(-0.32%)
May 05, 2005	44.05	44.11	42.54	42.64	21,906,940	-0.89(-2.05%)
May 04, 2005	43.26	43.60	43.20	43.53	9,760,716	+0.34(+0.80%)
May 03, 2005	43.36	43.46	42.88	43.19	10,971,886	-0.02(-0.05%)

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.