Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.87	39.92	39.52	39.58	74,757,576	-0.33(-0.84%)
Jul 28, 2005	39.75	39.92	39.64	39.91	67,113,648	+0.19(+0.48%)
Jul 27, 2005	39.43	39.76	39.23	39.72	83,609,312	+0.30(+0.76%)
Jul 26, 2005	39.39	39.53	39.19	39.42	69,615,600	+0.15(+0.38%)
Jul 25, 2005	39.46	39.63	39.20	39.27	51,988,544	-0.15(-0.38%)
Jul 22, 2005	39.47	39.59	39.22	39.42	71,711,696	-0.05(-0.13%)
Jul 21, 2005	39.56	39.69	39.21	39.47	127,783,184	+0.01(+0.03%)
Jul 20, 2005	38.93	39.57	38.90	39.46	91,675,320	+0.28(+0.71%)
Jul 19, 2005	38.91	39.20	38.84	39.18	78,648,504	+0.45(+1.15%)
Jul 18, 2005	38.77	38.89	38.69	38.73	59,061,828	-0.16(-0.40%)
Jul 15, 2005	38.84	39.00	38.65	38.89	67,726,816	+0.12(+0.31%)
Jul 14, 2005	38.66	38.88	38.52	38.77	103,192,360	+0.38(+0.99%)
Jul 13, 2005	38.32	38.43	38.17	38.39	72,521,440	+0.09(+0.23%)
Jul 12, 2005	38.12	38.46	38.01	38.30	86,095,080	+0.18(+0.47%)
Jul 11, 2005	37.87	38.16	37.80	38.12	96,387,080	+0.35(+0.93%)
Jul 08, 2005	37.08	37.81	36.99	37.77	101,462,768	+0.71(+1.92%)
Jul 07, 2005	36.58	37.09	36.55	37.06	120,192,720	+0.13(+0.35%)
Jul 06, 2005	37.03	37.28	36.86	36.93	79,293,152	-0.18(-0.49%)
Jul 05, 2005	36.63	37.19	36.60	37.11	79,288,600	+0.38(+1.05%)

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.