Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.80	43.30	42.68	42.85	53,600	-0.05(-0.12%)
Jul 28, 2005	42.55	42.90	42.55	42.90	124,300	+0.20(+0.47%)
Jul 27, 2005	42.45	42.80	42.32	42.70	83,000	+0.31(+0.73%)
Jul 26, 2005	42.50	42.56	42.32	42.39	82,900	-0.10(-0.24%)
Jul 25, 2005	42.92	42.94	42.41	42.49	98,400	-0.42(-0.98%)
Jul 22, 2005	42.45	42.92	42.40	42.91	230,200	+0.56(+1.32%)
Jul 21, 2005	42.30	42.58	42.16	42.35	78,500	+0.13(+0.31%)
Jul 20, 2005	41.85	42.25	41.78	42.22	59,100	+0.23(+0.55%)
Jul 19, 2005	41.45	42.21	41.20	41.99	125,600	+0.44(+1.06%)
Jul 18, 2005	41.58	42.01	41.22	41.55	149,200	+0.05(+0.12%)
Jul 15, 2005	41.50	41.62	41.24	41.50	88,000	-0.10(-0.24%)
Jul 14, 2005	40.40	41.78	40.40	41.60	133,300	+1.05(+2.59%)
Jul 13, 2005	40.28	40.71	40.11	40.55	158,900	+0.30(+0.75%)
Jul 12, 2005	40.87	40.87	40.23	40.25	69,300	-0.62(-1.52%)
Jul 11, 2005	40.00	40.97	39.97	40.87	78,200	+0.79(+1.97%)
Jul 08, 2005	39.99	40.31	39.71	40.08	117,600	+0.08(+0.20%)
Jul 07, 2005	39.77	40.09	39.75	40.00	71,200	-0.13(-0.32%)
Jul 06, 2005	40.40	40.62	40.00	40.13	100,300	-0.14(-0.35%)
Jul 05, 2005	40.02	40.58	40.02	40.27	77,300	+0.27(+0.68%)
Jul 01, 2005	39.90	40.10	39.60	40.00	53,300	+0.27(+0.68%)
Jun 30, 2005	40.05	40.05	39.55	39.73	86,700	-0.51(-1.27%)
Jun 29, 2005	39.97	40.39	39.95	40.24	120,500	+0.27(+0.68%)
Jun 28, 2005	39.68	40.64	39.60	39.97	132,600	+0.36(+0.91%)
Jun 27, 2005	39.35	39.79	38.91	39.61	217,800	+0.19(+0.48%)
Jun 24, 2005	38.87	39.42	38.85	39.42	184,900	+0.55(+1.41%)
Jun 23, 2005	38.50	38.97	38.44	38.87	228,300	+0.32(+0.83%)
Jun 22, 2005	38.45	38.75	38.27	38.55	324,000	+0.15(+0.39%)
Jun 21, 2005	38.47	38.67	38.20	38.40	183,900	+0.18(+0.47%)
Jun 20, 2005	37.85	38.48	37.85	38.22	224,700	+0.32(+0.84%)
Jun 17, 2005	38.15	38.20	37.87	37.90	138,700	-0.25(-0.66%)
Jun 16, 2005	37.70	38.30	37.65	38.15	130,900	+0.69(+1.84%)
Jun 15, 2005	37.85	37.89	37.30	37.46	82,100	-0.27(-0.72%)
Jun 14, 2005	37.25	38.15	37.06	37.73	86,700	+0.33(+0.88%)
Jun 13, 2005	37.05	37.48	36.90	37.40	180,400	+0.42(+1.14%)
Jun 10, 2005	36.82	37.20	36.65	36.98	356,100	+0.20(+0.54%)
Jun 09, 2005	36.80	36.90	36.36	36.78	104,800	-0.06(-0.16%)
Jun 08, 2005	37.50	37.50	36.75	36.84	51,100	-0.52(-1.39%)
Jun 07, 2005	37.50	37.50	37.16	37.36	75,100	-0.14(-0.37%)
Jun 06, 2005	37.60	37.68	37.25	37.50	60,300	-0.04(-0.11%)
Jun 03, 2005	37.55	37.67	37.21	37.54	83,600	-0.27(-0.71%)
Jun 02, 2005	37.75	38.00	37.70	37.81	31,100	-0.08(-0.21%)
Jun 01, 2005	38.52	38.52	37.53	37.89	71,500	-0.86(-2.22%)
May 31, 2005	38.90	39.18	38.13	38.75	158,100	+0.80(+2.11%)
May 27, 2005	37.60	38.19	37.55	37.95	46,300	+0.15(+0.40%)
May 26, 2005	37.60	37.95	37.39	37.80	69,700	+0.00(+0.00%)
May 25, 2005	38.20	38.49	37.80	37.80	33,200	-0.50(-1.31%)
May 24, 2005	38.50	38.64	38.28	38.30	88,000	+0.40(+1.06%)
May 23, 2005	37.40	38.10	37.40	37.90	31,800	+0.33(+0.88%)
May 20, 2005	37.63	37.90	37.38	37.57	39,300	-0.07(-0.19%)
May 19, 2005	37.92	38.00	37.56	37.64	46,800	-0.08(-0.21%)
May 18, 2005	37.23	37.75	36.75	37.72	52,600	+0.38(+1.02%)
May 17, 2005	37.20	37.35	35.93	37.34	97,000	-0.31(-0.82%)
May 16, 2005	37.08	37.65	37.07	37.65	38,400	+0.65(+1.76%)
May 13, 2005	36.92	37.10	36.81	37.00	65,800	+0.41(+1.12%)
May 12, 2005	36.85	36.99	36.59	36.59	23,200	-0.33(-0.89%)
May 11, 2005	36.85	36.94	36.50	36.92	60,900	+0.13(+0.35%)
May 10, 2005	37.15	37.20	36.65	36.79	37,300	-0.26(-0.70%)
May 09, 2005	37.15	37.22	36.79	37.05	29,700	-0.02(-0.05%)
May 06, 2005	37.00	37.16	37.00	37.07	45,700	+0.07(+0.19%)
May 05, 2005	36.15	37.22	36.10	37.00	63,500	+0.76(+2.10%)
May 04, 2005	35.88	36.26	35.88	36.24	50,000	+0.16(+0.44%)
May 03, 2005	35.73	36.28	35.71	36.08	66,300	+0.35(+0.98%)

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.