Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.88	40.24	39.62	39.97	2,302,270	+0.09(+0.23%)
Jul 28, 2005	39.49	39.99	39.47	39.88	1,993,838	+0.44(+1.11%)
Jul 27, 2005	39.22	39.48	38.80	39.44	2,037,729	+0.51(+1.30%)
Jul 26, 2005	38.75	39.22	38.61	38.94	1,548,746	+0.23(+0.60%)
Jul 25, 2005	38.53	38.87	38.41	38.71	1,043,603	+0.21(+0.53%)
Jul 22, 2005	38.08	38.51	37.98	38.50	1,138,566	+0.42(+1.11%)
Jul 21, 2005	38.80	38.88	37.89	38.08	2,165,212	-0.77(-1.97%)
Jul 20, 2005	38.57	38.96	38.38	38.85	1,408,694	+0.23(+0.58%)
Jul 19, 2005	38.48	39.04	38.41	38.62	1,247,495	+0.14(+0.36%)
Jul 18, 2005	38.34	38.90	38.16	38.48	1,933,388	+0.15(+0.38%)
Jul 15, 2005	37.92	38.45	37.71	38.34	1,870,545	+0.42(+1.10%)
Jul 14, 2005	38.45	38.53	37.69	37.92	2,645,018	-0.55(-1.43%)
Jul 13, 2005	38.62	38.69	38.27	38.47	1,034,625	-0.05(-0.13%)
Jul 12, 2005	38.57	38.84	38.35	38.52	1,425,452	-0.05(-0.13%)
Jul 11, 2005	37.89	38.77	37.89	38.57	2,386,062	+0.71(+1.88%)
Jul 08, 2005	37.02	38.04	36.84	37.86	2,214,289	+0.84(+2.27%)
Jul 07, 2005	36.37	37.02	36.37	37.02	1,337,671	+0.16(+0.44%)
Jul 06, 2005	37.06	37.30	36.85	36.86	1,552,337	-0.20(-0.53%)
Jul 05, 2005	36.85	37.19	36.49	37.05	1,766,005	+0.21(+0.56%)
Jul 01, 2005	36.37	36.85	36.16	36.85	1,757,626	+0.51(+1.41%)
Jun 30, 2005	36.29	36.38	35.78	36.34	2,323,617	+0.05(+0.14%)
Jun 29, 2005	36.29	36.73	36.19	36.29	1,283,605	-0.01(-0.01%)
Jun 28, 2005	35.92	36.30	35.75	36.29	1,532,785	+0.37(+1.02%)
Jun 27, 2005	35.96	36.18	35.91	35.92	1,256,273	-0.04(-0.11%)
Jun 24, 2005	36.01	36.34	35.74	35.96	1,640,517	-0.14(-0.37%)
Jun 23, 2005	36.29	36.40	36.04	36.10	1,252,483	-0.21(-0.57%)
Jun 22, 2005	36.49	36.65	36.20	36.31	1,239,116	-0.00(-0.01%)
Jun 21, 2005	36.79	36.79	36.29	36.31	1,853,387	-0.47(-1.28%)
Jun 20, 2005	36.97	37.09	36.78	36.78	1,141,958	-0.23(-0.61%)
Jun 17, 2005	36.79	37.12	36.59	37.01	2,736,989	+0.52(+1.41%)
Jun 16, 2005	36.44	36.56	35.99	36.49	1,801,117	+0.05(+0.14%)
Jun 15, 2005	36.50	36.50	36.15	36.44	1,403,307	-0.06(-0.15%)
Jun 14, 2005	35.96	36.51	35.86	36.50	1,340,464	+0.54(+1.49%)
Jun 13, 2005	35.75	36.00	35.59	35.96	1,227,345	+0.15(+0.41%)
Jun 10, 2005	36.19	36.21	35.60	35.81	1,014,276	-0.13(-0.35%)
Jun 09, 2005	36.07	36.09	35.70	35.94	1,492,286	-0.14(-0.38%)
Jun 08, 2005	35.89	36.35	35.89	36.07	1,610,991	+0.24(+0.67%)
Jun 07, 2005	35.59	36.21	35.53	35.83	2,090,398	+0.37(+1.03%)
Jun 06, 2005	35.29	35.68	35.24	35.47	1,277,221	+0.31(+0.87%)
Jun 03, 2005	35.09	35.65	34.91	35.16	1,800,120	+0.15(+0.43%)
Jun 02, 2005	34.98	35.08	34.81	35.01	1,257,271	-0.03(-0.09%)
Jun 01, 2005	34.56	35.05	34.45	35.04	1,687,600	+0.60(+1.73%)
May 31, 2005	34.09	34.57	34.08	34.45	2,175,586	+0.38(+1.10%)
May 27, 2005	34.18	34.18	33.94	34.07	1,415,677	+0.10(+0.30%)
May 26, 2005	34.21	34.42	33.79	33.97	1,514,231	-0.18(-0.53%)
May 25, 2005	34.41	34.48	34.04	34.15	2,014,985	-0.38(-1.10%)
May 24, 2005	34.84	34.84	34.30	34.53	2,877,639	-0.56(-1.59%)
May 23, 2005	35.29	35.38	35.02	35.09	1,679,021	-0.18(-0.51%)
May 20, 2005	34.89	35.31	34.56	35.27	2,522,722	+0.48(+1.38%)
May 19, 2005	34.57	34.79	34.46	34.79	1,898,675	+0.35(+1.00%)
May 18, 2005	34.31	34.46	34.19	34.44	2,835,942	+0.34(+1.00%)
May 17, 2005	33.82	34.18	33.66	34.10	2,175,586	+0.28(+0.83%)
May 16, 2005	33.52	33.82	33.46	33.82	1,649,894	+0.42(+1.26%)
May 13, 2005	33.91	33.93	33.21	33.40	2,438,930	-0.69(-2.01%)
May 12, 2005	34.39	34.59	34.06	34.08	2,811,403	-0.20(-0.58%)
May 11, 2005	34.05	34.34	33.69	34.29	1,970,895	+0.24(+0.69%)
May 10, 2005	34.10	34.10	33.68	34.05	2,041,719	-0.05(-0.15%)
May 09, 2005	33.18	34.11	33.11	34.10	2,770,705	+0.92(+2.76%)
May 06, 2005	33.53	33.53	32.98	33.18	2,898,587	-0.47(-1.40%)
May 05, 2005	33.48	33.93	33.38	33.65	2,392,047	+0.17(+0.51%)
May 04, 2005	33.13	33.93	32.91	33.48	1,960,521	+0.36(+1.09%)
May 03, 2005	33.13	33.21	32.88	33.12	2,294,490	-0.01(-0.03%)

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.