Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	43.74	43.79	43.47	43.58	51,712	-0.21(-0.47%)
Jul 28, 2005	43.72	43.84	43.51	43.78	30,268	+0.09(+0.20%)
Jul 27, 2005	43.43	43.82	43.30	43.69	41,883	+0.09(+0.21%)
Jul 26, 2005	43.58	43.67	43.37	43.60	61,988	+0.23(+0.54%)
Jul 25, 2005	43.58	43.74	43.29	43.37	60,424	-0.21(-0.47%)
Jul 22, 2005	43.65	43.80	43.32	43.58	41,437	+0.04(+0.10%)
Jul 21, 2005	43.95	43.95	43.52	43.53	78,630	-0.47(-1.06%)
Jul 20, 2005	43.45	44.12	43.31	44.00	51,936	-0.14(-0.32%)
Jul 19, 2005	43.65	44.18	43.41	44.14	142,963	+0.72(+1.65%)
Jul 18, 2005	43.56	43.56	43.32	43.42	76,843	-0.09(-0.21%)
Jul 15, 2005	43.45	43.70	43.34	43.51	121,742	-0.04(-0.10%)
Jul 14, 2005	43.72	43.81	43.42	43.56	228,071	+0.29(+0.66%)
Jul 13, 2005	43.06	43.33	42.98	43.27	77,848	+0.25(+0.58%)
Jul 12, 2005	42.77	43.16	42.56	43.02	73,380	+0.35(+0.82%)
Jul 11, 2005	42.46	42.71	42.37	42.67	75,055	+0.32(+0.76%)
Jul 08, 2005	41.50	42.35	41.48	42.35	52,494	+0.91(+2.20%)
Jul 07, 2005	40.88	41.51	40.88	41.44	49,255	+0.06(+0.15%)
Jul 06, 2005	41.29	41.75	41.29	41.37	23,454	+0.10(+0.24%)
Jul 05, 2005	40.77	41.49	40.77	41.27	149,441	+0.19(+0.46%)
Jul 01, 2005	41.26	41.26	40.99	41.09	20,439	+0.11(+0.26%)
Jun 30, 2005	41.53	41.55	40.97	40.98	71,928	-0.44(-1.06%)
Jun 29, 2005	41.47	41.62	41.28	41.42	50,595	+0.08(+0.19%)
Jun 28, 2005	41.07	41.47	40.95	41.34	41,660	+0.38(+0.92%)
Jun 27, 2005	41.27	41.33	40.79	40.96	57,967	-0.30(-0.74%)
Jun 24, 2005	41.81	41.81	41.24	41.27	92,144	-0.64(-1.52%)
Jun 23, 2005	42.30	42.67	41.89	41.90	198,473	-0.28(-0.66%)
Jun 22, 2005	42.26	42.31	42.02	42.18	49,590	+0.10(+0.23%)
Jun 21, 2005	41.95	42.13	41.73	42.08	34,959	+0.28(+0.66%)
Jun 20, 2005	41.72	42.06	41.50	41.80	60,424	-0.12(-0.28%)
Jun 17, 2005	42.09	42.21	41.85	41.92	32,725	-0.04(-0.09%)
Jun 16, 2005	41.61	42.01	41.61	41.96	170,662	+0.20(+0.47%)
Jun 15, 2005	41.67	41.85	41.14	41.76	85,889	+0.23(+0.56%)
Jun 14, 2005	41.77	41.92	41.46	41.53	28,704	-0.27(-0.64%)
Jun 13, 2005	41.70	42.03	41.50	41.79	30,714	+0.12(+0.28%)
Jun 10, 2005	41.97	41.97	41.39	41.68	86,895	-0.36(-0.85%)
Jun 09, 2005	41.74	42.06	41.50	42.04	41,213	+0.28(+0.66%)
Jun 08, 2005	41.85	42.01	41.57	41.76	132,464	+0.02(+0.04%)
Jun 07, 2005	42.04	42.37	41.66	41.74	486,635	-0.16(-0.38%)
Jun 06, 2005	41.98	42.01	41.69	41.90	59,307	-0.13(-0.32%)
Jun 03, 2005	42.47	42.47	41.86	42.04	52,606	-0.47(-1.12%)
Jun 02, 2005	42.26	42.51	42.26	42.51	280,678	+0.22(+0.53%)
Jun 01, 2005	41.91	42.50	41.91	42.29	258,228	+0.38(+0.90%)
May 31, 2005	42.17	42.19	41.86	41.91	165,636	-0.23(-0.55%)
May 27, 2005	42.13	42.18	41.91	42.14	147,654	+0.01(+0.02%)
May 26, 2005	41.86	42.28	41.86	42.13	61,318	+0.39(+0.94%)
May 25, 2005	41.72	41.74	41.41	41.74	52,829	-0.08(-0.19%)
May 24, 2005	41.57	41.92	41.41	41.82	77,848	+0.19(+0.45%)
May 23, 2005	41.54	41.79	41.44	41.63	75,279	+0.14(+0.35%)
May 20, 2005	41.32	41.51	41.16	41.49	53,499	+0.13(+0.30%)
May 19, 2005	41.15	41.38	41.10	41.36	69,806	+0.33(+0.81%)
May 18, 2005	40.63	41.19	40.30	41.03	163,738	+0.64(+1.57%)
May 17, 2005	40.07	40.46	39.90	40.40	74,832	+0.18(+0.45%)
May 16, 2005	39.84	40.28	39.80	40.22	43,335	+0.44(+1.10%)
May 13, 2005	39.42	40.05	39.41	39.78	117,274	+0.46(+1.16%)
May 12, 2005	39.22	39.58	39.11	39.32	93,373	+0.02(+0.05%)
May 11, 2005	39.19	39.31	38.69	39.31	68,242	+0.35(+0.90%)
May 10, 2005	39.24	39.25	38.81	38.96	58,972	-0.51(-1.29%)
May 09, 2005	39.20	39.47	39.09	39.47	39,985	+0.21(+0.55%)
May 06, 2005	39.39	39.42	39.17	39.25	79,188	+0.20(+0.50%)
May 05, 2005	39.23	39.35	38.93	39.05	31,273	-0.05(-0.14%)
May 04, 2005	38.72	39.27	38.70	39.11	58,525	+0.47(+1.23%)
May 03, 2005	38.49	38.93	38.42	38.63	23,790	+0.06(+0.16%)

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.