Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	43.77	43.82	43.50	43.60	51,679	-0.21(-0.47%)
Jul 28, 2005	43.75	43.87	43.54	43.81	30,248	+0.09(+0.20%)
Jul 27, 2005	43.46	43.85	43.33	43.72	41,856	+0.09(+0.21%)
Jul 26, 2005	43.61	43.69	43.40	43.63	61,948	+0.23(+0.54%)
Jul 25, 2005	43.60	43.77	43.32	43.40	60,385	-0.21(-0.47%)
Jul 22, 2005	43.68	43.83	43.34	43.60	41,410	+0.04(+0.10%)
Jul 21, 2005	43.98	43.98	43.55	43.56	78,579	-0.47(-1.06%)
Jul 20, 2005	43.48	44.15	43.34	44.02	51,902	-0.14(-0.32%)
Jul 19, 2005	43.68	44.21	43.44	44.17	142,871	+0.72(+1.65%)
Jul 18, 2005	43.59	43.59	43.34	43.45	76,793	-0.09(-0.21%)
Jul 15, 2005	43.48	43.73	43.37	43.54	121,664	-0.04(-0.10%)
Jul 14, 2005	43.75	43.84	43.45	43.59	227,924	+0.29(+0.66%)
Jul 13, 2005	43.08	43.35	43.00	43.30	77,798	+0.25(+0.58%)
Jul 12, 2005	42.80	43.19	42.59	43.05	73,333	+0.35(+0.82%)
Jul 11, 2005	42.48	42.73	42.39	42.70	75,007	+0.32(+0.76%)
Jul 08, 2005	41.53	42.38	41.51	42.38	52,460	+0.91(+2.20%)
Jul 07, 2005	40.91	41.53	40.91	41.46	49,223	+0.06(+0.15%)
Jul 06, 2005	41.32	41.78	41.32	41.40	23,439	+0.10(+0.24%)
Jul 05, 2005	40.80	41.52	40.80	41.30	149,345	+0.19(+0.46%)
Jul 01, 2005	41.28	41.28	41.01	41.11	20,426	+0.11(+0.26%)
Jun 30, 2005	41.56	41.58	41.00	41.01	71,882	-0.44(-1.06%)
Jun 29, 2005	41.50	41.64	41.31	41.44	50,563	+0.08(+0.20%)
Jun 28, 2005	41.10	41.50	40.98	41.36	41,633	+0.38(+0.92%)
Jun 27, 2005	41.30	41.36	40.82	40.99	57,929	-0.30(-0.74%)
Jun 24, 2005	41.84	41.84	41.27	41.29	92,085	-0.64(-1.52%)
Jun 23, 2005	42.33	42.70	41.92	41.93	198,345	-0.28(-0.66%)
Jun 22, 2005	42.29	42.34	42.05	42.21	49,558	+0.10(+0.23%)
Jun 21, 2005	41.97	42.16	41.76	42.11	34,936	+0.28(+0.66%)
Jun 20, 2005	41.75	42.09	41.53	41.83	60,385	-0.12(-0.28%)
Jun 17, 2005	42.12	42.23	41.87	41.95	32,704	-0.04(-0.09%)
Jun 16, 2005	41.63	42.04	41.63	41.98	170,552	+0.20(+0.47%)
Jun 15, 2005	41.70	41.87	41.17	41.79	85,834	+0.23(+0.56%)
Jun 14, 2005	41.79	41.95	41.49	41.55	28,685	-0.27(-0.64%)
Jun 13, 2005	41.73	42.05	41.53	41.82	30,695	+0.12(+0.28%)
Jun 10, 2005	42.00	42.00	41.42	41.70	86,839	-0.36(-0.85%)
Jun 09, 2005	41.77	42.09	41.53	42.06	41,187	+0.28(+0.66%)
Jun 08, 2005	41.87	42.04	41.60	41.79	132,379	+0.02(+0.04%)
Jun 07, 2005	42.07	42.39	41.69	41.77	486,321	-0.16(-0.38%)
Jun 06, 2005	42.01	42.04	41.71	41.93	59,269	-0.13(-0.32%)
Jun 03, 2005	42.50	42.50	41.88	42.06	52,572	-0.47(-1.12%)
Jun 02, 2005	42.29	42.54	42.29	42.54	280,497	+0.22(+0.53%)
Jun 01, 2005	41.94	42.53	41.94	42.31	258,061	+0.38(+0.90%)
May 31, 2005	42.20	42.22	41.88	41.94	165,530	-0.23(-0.55%)
May 27, 2005	42.16	42.21	41.94	42.17	147,559	+0.01(+0.02%)
May 26, 2005	41.88	42.30	41.88	42.16	61,278	+0.39(+0.94%)
May 25, 2005	41.75	41.77	41.44	41.77	52,795	-0.08(-0.19%)
May 24, 2005	41.60	41.95	41.44	41.85	77,798	+0.19(+0.45%)
May 23, 2005	41.57	41.81	41.47	41.66	75,230	+0.14(+0.35%)
May 20, 2005	41.35	41.53	41.19	41.52	53,465	+0.13(+0.30%)
May 19, 2005	41.18	41.41	41.12	41.39	69,761	+0.33(+0.81%)
May 18, 2005	40.66	41.21	40.32	41.06	163,632	+0.64(+1.57%)
May 17, 2005	40.09	40.49	39.93	40.42	74,784	+0.18(+0.45%)
May 16, 2005	39.87	40.31	39.82	40.24	43,307	+0.44(+1.10%)
May 13, 2005	39.45	40.07	39.44	39.81	117,199	+0.46(+1.16%)
May 12, 2005	39.24	39.61	39.13	39.35	93,313	+0.02(+0.05%)
May 11, 2005	39.21	39.33	38.71	39.33	68,198	+0.35(+0.90%)
May 10, 2005	39.27	39.28	38.84	38.98	58,934	-0.51(-1.29%)
May 09, 2005	39.22	39.49	39.12	39.49	39,959	+0.22(+0.55%)
May 06, 2005	39.42	39.45	39.20	39.28	79,137	+0.20(+0.50%)
May 05, 2005	39.26	39.38	38.95	39.08	31,253	-0.05(-0.14%)
May 04, 2005	38.75	39.29	38.72	39.13	58,488	+0.47(+1.23%)
May 03, 2005	38.52	38.95	38.44	38.66	23,774	+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.