Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.31	40.46	39.64	39.75	813,411	-0.64(-1.59%)
Jul 28, 2005	40.15	40.64	40.15	40.39	824,776	+0.10(+0.25%)
Jul 27, 2005	40.21	40.57	40.21	40.29	868,818	+0.12(+0.31%)
Jul 26, 2005	39.85	40.35	39.49	40.17	928,616	+0.59(+1.49%)
Jul 25, 2005	40.07	40.08	39.29	39.58	806,695	-0.39(-0.97%)
Jul 22, 2005	39.88	40.17	39.50	39.97	946,568	+0.09(+0.21%)
Jul 21, 2005	40.42	40.42	39.57	39.88	918,929	-0.53(-1.32%)
Jul 20, 2005	41.15	41.23	39.93	40.42	1,928,525	-0.92(-2.23%)
Jul 19, 2005	41.18	42.16	41.18	41.34	1,089,025	+0.34(+0.83%)
Jul 18, 2005	40.63	41.23	40.63	41.00	928,745	+0.11(+0.27%)
Jul 15, 2005	40.60	41.16	40.46	40.89	691,102	+0.29(+0.72%)
Jul 14, 2005	40.84	41.00	40.50	40.59	725,199	-0.01(-0.02%)
Jul 13, 2005	40.88	40.89	40.29	40.60	1,246,464	-0.28(-0.68%)
Jul 12, 2005	41.14	41.21	40.73	40.88	564,273	-0.14(-0.34%)
Jul 11, 2005	41.19	41.22	40.78	41.02	754,775	-0.02(-0.04%)
Jul 08, 2005	41.00	41.09	40.74	41.04	469,603	+0.05(+0.11%)
Jul 07, 2005	40.92	41.21	40.44	40.99	979,761	-0.22(-0.54%)
Jul 06, 2005	41.38	41.61	40.85	41.21	901,881	-0.33(-0.78%)
Jul 05, 2005	40.90	41.73	40.60	41.54	1,092,641	+0.43(+1.04%)
Jul 01, 2005	41.25	41.28	40.66	41.11	653,647	-0.13(-0.32%)
Jun 30, 2005	41.45	41.73	41.18	41.25	562,206	-0.12(-0.30%)
Jun 29, 2005	41.56	41.61	41.28	41.37	741,343	-0.14(-0.34%)
Jun 28, 2005	40.96	41.58	40.96	41.51	941,402	+0.59(+1.44%)
Jun 27, 2005	41.02	41.07	40.66	40.92	695,881	-0.09(-0.23%)
Jun 24, 2005	41.43	41.43	41.01	41.01	1,000,296	-0.41(-0.99%)
Jun 23, 2005	41.50	41.80	41.20	41.42	1,175,687	-0.08(-0.19%)
Jun 22, 2005	41.57	41.73	41.19	41.50	1,124,672	-0.04(-0.09%)
Jun 21, 2005	41.59	41.83	41.21	41.54	1,151,665	+20.77(+100.00%)
Jun 20, 2005	20.75	20.82	20.67	20.77	771,823	-0.01(-0.06%)
Jun 17, 2005	20.70	20.94	20.62	20.78	1,322,794	+0.20(+0.99%)
Jun 16, 2005	20.54	20.64	20.50	20.58	549,679	-0.02(-0.09%)
Jun 15, 2005	20.63	20.66	20.49	20.60	903,044	+0.01(+0.03%)
Jun 14, 2005	20.37	20.67	20.37	20.59	961,163	+0.23(+1.12%)
Jun 13, 2005	20.21	20.51	20.21	20.36	806,953	+0.09(+0.45%)
Jun 10, 2005	20.03	20.48	20.03	20.27	729,719	-0.08(-0.37%)
Jun 09, 2005	20.30	20.41	20.28	20.35	753,483	+0.00(+0.00%)
Jun 08, 2005	20.49	20.52	20.21	20.35	1,287,147	-0.14(-0.69%)
Jun 07, 2005	20.32	20.64	20.32	20.49	1,272,424	+0.08(+0.41%)
Jun 06, 2005	20.48	20.51	20.31	20.41	1,514,458	-0.20(-0.95%)
Jun 03, 2005	20.52	20.67	20.52	20.60	703,372	+0.08(+0.41%)
Jun 02, 2005	20.45	20.60	20.38	20.52	653,518	+0.04(+0.21%)
Jun 01, 2005	20.31	20.58	20.18	20.48	981,569	+0.15(+0.74%)
May 31, 2005	20.64	20.66	20.28	20.32	2,392,963	-0.27(-1.30%)
May 27, 2005	20.64	20.71	20.55	20.59	883,670	-0.03(-0.16%)
May 26, 2005	20.70	20.80	20.54	20.62	1,196,998	-0.09(-0.42%)
May 25, 2005	20.74	20.74	20.60	20.71	902,785	-0.05(-0.24%)
May 24, 2005	21.00	21.02	20.74	20.76	1,260,800	-0.24(-1.12%)
May 23, 2005	21.06	21.06	20.88	21.00	948,764	-0.10(-0.48%)
May 20, 2005	21.04	21.15	20.93	21.10	1,020,574	+0.07(+0.32%)
May 19, 2005	21.04	21.14	20.96	21.03	768,207	-0.03(-0.12%)
May 18, 2005	20.92	21.21	20.92	21.06	1,196,223	+0.17(+0.83%)
May 17, 2005	20.52	20.93	20.47	20.88	1,319,952	+0.24(+1.15%)
May 16, 2005	20.38	20.68	20.35	20.65	1,067,069	+0.27(+1.32%)
May 13, 2005	20.52	20.52	20.13	20.38	1,133,971	-0.08(-0.37%)
May 12, 2005	20.65	20.71	20.36	20.45	837,433	-0.16(-0.76%)
May 11, 2005	20.55	20.66	20.30	20.61	933,007	+0.06(+0.27%)
May 10, 2005	20.76	20.82	20.43	20.55	1,398,736	-0.10(-0.49%)
May 09, 2005	20.57	20.70	20.44	20.65	891,936	+0.09(+0.42%)
May 06, 2005	20.61	20.68	20.51	20.57	760,974	+0.00(+0.01%)
May 05, 2005	20.63	20.70	20.48	20.56	1,192,607	-0.10(-0.51%)
May 04, 2005	20.48	20.79	20.47	20.67	1,673,317	+0.20(+0.97%)
May 03, 2005	20.51	20.57	20.33	20.47	2,470,455	-0.02(-0.08%)

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.