Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.57	41.79	41.18	41.20	2,999,453	-0.40(-0.97%)
Jul 28, 2005	41.63	41.84	41.58	41.60	2,175,053	-0.03(-0.06%)
Jul 27, 2005	41.66	41.76	41.49	41.63	2,534,464	-0.02(-0.05%)
Jul 26, 2005	41.32	41.70	41.20	41.65	2,499,371	+0.45(+1.09%)
Jul 25, 2005	41.12	41.42	41.10	41.20	2,835,882	+0.13(+0.31%)
Jul 22, 2005	41.16	41.38	40.75	41.07	5,597,414	-0.09(-0.21%)
Jul 21, 2005	42.33	42.51	41.12	41.16	6,185,974	-0.54(-1.29%)
Jul 20, 2005	41.77	41.95	41.56	41.69	3,704,149	-0.22(-0.53%)
Jul 19, 2005	41.92	42.06	41.71	41.92	3,699,688	+0.26(+0.63%)
Jul 18, 2005	41.77	41.89	41.61	41.65	2,887,927	-0.22(-0.51%)
Jul 15, 2005	41.53	41.92	41.36	41.87	4,066,236	+0.41(+0.99%)
Jul 14, 2005	41.04	41.53	41.04	41.46	2,999,602	+0.42(+1.03%)
Jul 13, 2005	41.11	41.31	40.92	41.04	3,649,724	-0.23(-0.55%)
Jul 12, 2005	40.89	41.33	40.69	41.26	3,397,675	+0.49(+1.20%)
Jul 11, 2005	40.69	41.05	40.63	40.77	2,633,053	+0.31(+0.76%)
Jul 08, 2005	40.52	40.79	40.28	40.46	3,496,859	-0.15(-0.38%)
Jul 07, 2005	40.18	40.67	40.01	40.62	2,667,403	+0.01(+0.03%)
Jul 06, 2005	40.92	41.06	40.60	40.60	3,835,601	-0.45(-1.10%)
Jul 05, 2005	40.26	41.07	40.19	41.06	4,546,393	+0.81(+2.01%)
Jul 01, 2005	40.36	40.51	40.09	40.25	3,319,905	+0.07(+0.17%)
Jun 30, 2005	40.49	40.58	40.13	40.18	3,970,919	-0.30(-0.73%)
Jun 29, 2005	40.40	40.69	40.15	40.48	4,324,828	+0.31(+0.77%)
Jun 28, 2005	40.29	40.45	40.02	40.17	4,373,453	-0.35(-0.86%)
Jun 27, 2005	40.13	40.58	40.10	40.52	2,943,542	+0.30(+0.74%)
Jun 24, 2005	39.93	40.65	39.91	40.22	4,637,398	+0.19(+0.47%)
Jun 23, 2005	40.71	40.75	39.89	40.03	3,479,759	-0.54(-1.34%)
Jun 22, 2005	40.89	40.89	40.39	40.58	3,664,148	-0.01(-0.03%)
Jun 21, 2005	40.36	40.93	40.27	40.59	3,747,124	+0.12(+0.30%)
Jun 20, 2005	40.19	40.54	40.14	40.47	2,795,435	-0.01(-0.02%)
Jun 17, 2005	40.20	40.48	40.11	40.48	7,398,038	+0.22(+0.55%)
Jun 16, 2005	40.09	40.26	39.89	40.26	2,737,739	+0.22(+0.55%)
Jun 15, 2005	39.98	40.05	39.62	40.03	3,119,753	+0.14(+0.35%)
Jun 14, 2005	38.85	40.00	38.85	39.89	2,965,847	+0.52(+1.32%)
Jun 13, 2005	39.69	39.75	39.19	39.37	3,412,843	-0.43(-1.08%)
Jun 10, 2005	40.01	40.04	39.68	39.80	1,960,180	-0.16(-0.40%)
Jun 09, 2005	39.77	39.97	39.64	39.97	2,501,899	+0.29(+0.73%)
Jun 08, 2005	39.81	39.97	39.64	39.68	2,989,788	+0.03(+0.09%)
Jun 07, 2005	39.94	40.02	39.64	39.64	3,768,239	-0.20(-0.49%)
Jun 06, 2005	39.48	39.91	39.34	39.84	2,563,015	+0.42(+1.07%)
Jun 03, 2005	39.69	39.77	39.24	39.41	2,393,050	-0.28(-0.69%)
Jun 02, 2005	39.35	39.84	39.19	39.69	3,094,622	+0.36(+0.91%)
Jun 01, 2005	39.07	39.57	39.07	39.33	3,069,343	+0.20(+0.50%)
May 31, 2005	39.00	39.41	38.96	39.14	3,813,147	-0.05(-0.14%)
May 27, 2005	39.25	39.27	38.90	39.19	2,259,813	-0.10(-0.26%)
May 26, 2005	38.92	39.29	38.89	39.29	3,272,320	+0.27(+0.69%)
May 25, 2005	39.04	39.31	38.99	39.02	3,396,337	-0.15(-0.39%)
May 24, 2005	38.96	39.18	38.75	39.18	3,702,513	+0.34(+0.88%)
May 23, 2005	38.52	38.90	38.40	38.84	2,781,903	+0.44(+1.14%)
May 20, 2005	38.53	38.67	38.24	38.40	2,528,665	-0.03(-0.09%)
May 19, 2005	38.52	38.78	38.30	38.43	3,150,683	-0.16(-0.42%)
May 18, 2005	38.80	38.92	38.47	38.59	2,922,277	+0.03(+0.09%)
May 17, 2005	37.96	38.59	37.91	38.56	3,420,724	+0.52(+1.36%)
May 16, 2005	37.80	38.17	37.79	38.04	3,838,575	+0.17(+0.44%)
May 13, 2005	38.19	38.53	37.39	37.87	4,777,772	-0.32(-0.83%)
May 12, 2005	38.14	38.60	38.08	38.19	5,310,123	+0.17(+0.44%)
May 11, 2005	38.08	38.16	37.73	38.02	4,286,761	-0.06(-0.16%)
May 10, 2005	38.50	38.53	38.00	38.08	4,983,724	-0.49(-1.27%)
May 09, 2005	38.06	38.70	38.02	38.57	5,641,132	-0.09(-0.24%)
May 06, 2005	38.74	38.98	38.59	38.67	3,674,409	+0.02(+0.05%)
May 05, 2005	38.63	38.88	38.17	38.65	4,658,068	+0.10(+0.26%)
May 04, 2005	37.89	38.60	37.89	38.55	4,850,933	+0.77(+2.03%)
May 03, 2005	37.63	37.81	37.26	37.78	4,632,789	+0.20(+0.54%)

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.