Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.29	37.68	37.27	37.41	2,013,218	-0.12(-0.33%)
Jul 28, 2005	37.33	37.69	37.24	37.53	1,855,392	+0.32(+0.87%)
Jul 27, 2005	37.23	37.25	36.99	37.21	1,665,524	+0.22(+0.60%)
Jul 26, 2005	37.22	37.30	36.74	36.99	4,096,146	-0.35(-0.93%)
Jul 25, 2005	37.77	37.81	37.04	37.33	3,924,855	-0.44(-1.17%)
Jul 22, 2005	37.14	38.13	37.01	37.77	4,091,033	+0.90(+2.43%)
Jul 21, 2005	37.51	37.51	36.67	36.88	2,275,864	-0.15(-0.41%)
Jul 20, 2005	36.55	37.34	36.48	37.03	2,053,271	+0.38(+1.02%)
Jul 19, 2005	36.77	36.90	36.53	36.65	2,079,519	+0.01(+0.03%)
Jul 18, 2005	36.45	36.70	36.44	36.64	1,428,273	+0.16(+0.43%)
Jul 15, 2005	36.79	36.98	36.46	36.48	1,880,617	-0.30(-0.81%)
Jul 14, 2005	36.64	36.90	36.55	36.78	1,786,024	+0.37(+1.02%)
Jul 13, 2005	36.35	36.54	36.34	36.41	2,217,063	+0.11(+0.31%)
Jul 12, 2005	36.38	36.57	36.29	36.30	2,219,449	-0.03(-0.08%)
Jul 11, 2005	36.17	36.35	36.03	36.33	3,221,627	+0.37(+1.03%)
Jul 08, 2005	35.91	36.08	35.79	35.96	4,204,204	+0.05(+0.15%)
Jul 07, 2005	35.86	36.05	35.75	35.91	3,108,455	-0.26(-0.71%)
Jul 06, 2005	37.12	37.20	36.14	36.17	3,378,771	-0.87(-2.36%)
Jul 05, 2005	37.05	37.22	36.75	37.04	3,224,183	+0.00(+0.00%)
Jul 01, 2005	36.90	37.15	36.87	37.04	1,886,923	+0.32(+0.86%)
Jun 30, 2005	37.19	37.26	36.71	36.72	2,471,697	-0.47(-1.26%)
Jun 29, 2005	37.14	37.32	36.96	37.19	1,985,437	+0.09(+0.25%)
Jun 28, 2005	36.85	37.26	36.80	37.10	2,287,624	+0.36(+0.99%)
Jun 27, 2005	36.79	36.92	36.66	36.73	2,831,834	-0.12(-0.32%)
Jun 24, 2005	37.07	37.17	36.81	36.85	4,285,844	-0.40(-1.09%)
Jun 23, 2005	37.78	37.81	37.26	37.26	2,309,781	-0.46(-1.23%)
Jun 22, 2005	37.96	38.09	37.69	37.72	3,869,292	-0.09(-0.23%)
Jun 21, 2005	38.11	38.14	37.70	37.81	2,450,904	-0.27(-0.71%)
Jun 20, 2005	38.27	38.40	38.08	38.08	2,093,495	-0.21(-0.55%)
Jun 17, 2005	38.55	38.57	38.25	38.29	3,330,537	+0.16(+0.43%)
Jun 16, 2005	38.21	38.24	38.01	38.13	2,286,261	-0.08(-0.22%)
Jun 15, 2005	38.13	38.31	37.96	38.21	1,635,527	+0.09(+0.23%)
Jun 14, 2005	37.91	38.18	37.86	38.12	2,052,589	+0.15(+0.39%)
Jun 13, 2005	37.99	38.25	37.84	37.97	1,993,618	-0.04(-0.09%)
Jun 10, 2005	38.13	38.22	37.93	38.01	1,898,343	+0.01(+0.02%)
Jun 09, 2005	38.10	38.21	37.78	38.00	2,744,399	-0.08(-0.20%)
Jun 08, 2005	38.18	38.20	37.93	38.08	4,845,393	-0.25(-0.64%)
Jun 07, 2005	38.20	38.69	38.20	38.32	2,462,323	+0.21(+0.55%)
Jun 06, 2005	37.84	38.18	37.80	38.11	3,213,957	+0.32(+0.84%)
Jun 03, 2005	37.74	37.94	37.65	37.80	2,142,410	+0.06(+0.16%)
Jun 02, 2005	38.30	38.30	37.67	37.74	2,581,630	-0.50(-1.32%)
Jun 01, 2005	37.73	38.38	37.60	38.24	1,846,188	+0.50(+1.32%)
May 31, 2005	37.96	37.98	37.74	37.74	2,578,051	-0.25(-0.65%)
May 27, 2005	38.37	38.37	37.87	37.99	1,525,764	-0.32(-0.83%)
May 26, 2005	38.28	38.45	38.03	38.31	1,544,683	+0.17(+0.45%)
May 25, 2005	38.02	38.25	37.86	38.14	1,535,650	-0.11(-0.29%)
May 24, 2005	38.23	38.42	37.97	38.25	2,197,292	+0.06(+0.17%)
May 23, 2005	38.26	38.35	38.00	38.18	2,006,741	-0.07(-0.18%)
May 20, 2005	38.42	38.42	38.08	38.25	1,759,094	-0.04(-0.11%)
May 19, 2005	38.10	38.42	38.04	38.30	2,711,334	+0.49(+1.29%)
May 18, 2005	37.78	38.07	37.69	37.81	3,062,948	+0.21(+0.55%)
May 17, 2005	37.12	37.64	37.10	37.60	3,151,576	+0.39(+1.06%)
May 16, 2005	36.44	37.21	36.41	37.21	2,080,541	+0.84(+2.32%)
May 13, 2005	36.71	36.71	36.13	36.37	2,519,420	-0.22(-0.61%)
May 12, 2005	36.67	36.95	36.52	36.59	2,052,078	-0.02(-0.06%)
May 11, 2005	36.26	36.73	36.22	36.61	2,019,354	+0.40(+1.10%)
May 10, 2005	36.38	36.45	36.11	36.21	2,621,342	-0.33(-0.91%)
May 09, 2005	36.14	36.55	36.00	36.55	1,868,686	+0.45(+1.24%)
May 06, 2005	36.58	36.58	36.02	36.10	2,230,357	-0.36(-1.00%)
May 05, 2005	36.52	36.63	36.25	36.46	2,277,739	-0.14(-0.38%)
May 04, 2005	36.65	36.79	36.51	36.61	2,525,215	-0.02(-0.05%)
May 03, 2005	36.67	36.80	36.42	36.62	2,506,126	-0.05(-0.14%)

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.