Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.00	40.13	39.44	39.59	4,691,800	-0.39(-0.97%)
Jul 28, 2005	39.92	40.13	39.62	39.98	5,016,736	+0.04(+0.11%)
Jul 27, 2005	40.11	40.17	39.52	39.93	4,165,069	-0.15(-0.37%)
Jul 26, 2005	40.34	40.40	40.05	40.08	3,779,703	-0.19(-0.46%)
Jul 25, 2005	40.41	40.76	40.06	40.27	5,548,290	-0.03(-0.07%)
Jul 22, 2005	39.91	40.35	39.82	40.30	3,820,035	+0.46(+1.16%)
Jul 21, 2005	40.15	40.23	39.71	39.84	5,138,268	-0.28(-0.69%)
Jul 20, 2005	39.87	40.33	39.82	40.11	5,890,243	+0.18(+0.45%)
Jul 19, 2005	40.20	40.49	39.91	39.93	7,316,609	+0.08(+0.21%)
Jul 18, 2005	39.93	40.10	39.79	39.85	6,278,691	-0.18(-0.45%)
Jul 15, 2005	40.19	40.26	39.79	40.03	4,783,720	-0.06(-0.15%)
Jul 14, 2005	40.29	40.46	39.96	40.09	7,722,075	+0.19(+0.47%)
Jul 13, 2005	39.75	40.04	39.65	39.90	6,875,500	-0.03(-0.07%)
Jul 12, 2005	40.08	40.15	39.62	39.93	8,196,815	-0.04(-0.11%)
Jul 11, 2005	39.57	39.98	39.52	39.98	11,802,327	+0.34(+0.85%)
Jul 08, 2005	39.73	39.79	39.50	39.64	7,750,883	-0.16(-0.41%)
Jul 07, 2005	39.35	39.85	39.12	39.81	6,585,537	-0.01(-0.04%)
Jul 06, 2005	40.13	40.21	39.82	39.82	6,173,238	-0.31(-0.76%)
Jul 05, 2005	39.76	40.30	39.64	40.13	7,808,233	+0.55(+1.40%)
Jul 01, 2005	39.37	39.70	39.33	39.58	5,988,058	+0.42(+1.07%)
Jun 30, 2005	39.94	40.12	39.07	39.16	15,519,990	-0.63(-1.59%)
Jun 29, 2005	39.93	39.93	39.42	39.79	6,917,843	+0.22(+0.57%)
Jun 28, 2005	39.59	39.71	39.23	39.57	8,226,696	-0.02(-0.06%)
Jun 27, 2005	39.55	39.62	38.84	39.59	12,954,273	-0.05(-0.13%)
Jun 24, 2005	38.80	39.73	38.06	39.64	17,197,998	+1.04(+2.71%)
Jun 23, 2005	37.91	38.88	37.82	38.60	14,357,592	+0.90(+2.38%)
Jun 22, 2005	38.29	38.62	37.70	37.70	12,808,488	-0.34(-0.88%)
Jun 21, 2005	38.55	38.67	38.00	38.04	6,357,614	-0.44(-1.14%)
Jun 20, 2005	38.34	38.69	38.17	38.48	6,948,929	+0.13(+0.35%)
Jun 17, 2005	38.99	38.99	38.29	38.34	10,581,507	-0.39(-1.00%)
Jun 16, 2005	37.87	38.88	37.87	38.73	14,411,458	+0.96(+2.55%)
Jun 15, 2005	37.90	37.97	37.46	37.77	9,447,784	+0.01(+0.02%)
Jun 14, 2005	37.91	38.26	37.50	37.76	14,625,580	-0.21(-0.55%)
Jun 13, 2005	38.63	38.86	37.77	37.97	29,683,560	+0.75(+2.00%)
Jun 10, 2005	37.17	37.24	36.84	37.23	5,788,005	+0.19(+0.50%)
Jun 09, 2005	36.94	37.20	36.81	37.04	4,553,920	+0.14(+0.38%)
Jun 08, 2005	36.72	36.99	36.68	36.90	4,529,399	+0.22(+0.61%)
Jun 07, 2005	36.89	37.24	36.67	36.67	4,973,187	+0.02(+0.06%)
Jun 06, 2005	36.46	36.75	36.28	36.65	5,055,594	+0.15(+0.41%)
Jun 03, 2005	36.63	37.02	36.34	36.50	5,430,509	-0.28(-0.75%)
Jun 02, 2005	37.30	37.30	36.73	36.78	6,628,282	-0.59(-1.58%)
Jun 01, 2005	36.72	37.42	36.57	37.37	8,891,843	+0.83(+2.27%)
May 31, 2005	36.69	36.76	36.34	36.54	5,555,659	-0.22(-0.61%)
May 27, 2005	36.76	37.03	36.61	36.76	3,501,531	+0.00(+0.00%)
May 26, 2005	37.09	37.22	36.56	36.76	6,521,086	-0.18(-0.48%)
May 25, 2005	36.98	37.32	36.69	36.94	8,867,322	+0.07(+0.18%)
May 24, 2005	37.24	37.24	36.49	36.87	8,376,769	-0.36(-0.96%)
May 23, 2005	37.17	37.59	37.05	37.23	6,833,560	-0.08(-0.22%)
May 20, 2005	37.17	37.38	37.01	37.32	6,383,876	-0.11(-0.30%)
May 19, 2005	36.55	37.46	36.32	37.43	9,833,687	+0.92(+2.51%)
May 18, 2005	36.55	36.70	36.12	36.51	9,919,577	+0.19(+0.53%)
May 17, 2005	36.42	36.47	35.70	36.32	9,411,873	-0.10(-0.29%)
May 16, 2005	35.93	36.47	35.64	36.42	10,278,011	+0.43(+1.20%)
May 13, 2005	36.96	37.20	35.57	35.99	14,821,480	-0.88(-2.39%)
May 12, 2005	37.38	37.50	36.81	36.87	9,767,895	-0.34(-0.90%)
May 11, 2005	36.87	37.41	36.24	37.20	9,700,094	+0.32(+0.87%)
May 10, 2005	37.24	37.46	36.79	36.88	10,703,442	-0.99(-2.62%)
May 09, 2005	37.43	37.96	37.28	37.87	7,584,731	+0.52(+1.40%)
May 06, 2005	37.67	37.76	37.32	37.35	7,106,640	-0.15(-0.40%)
May 05, 2005	37.61	37.86	37.20	37.50	6,677,725	-0.10(-0.26%)
May 04, 2005	37.17	37.64	37.02	37.60	12,485,294	+0.72(+1.94%)
May 03, 2005	36.83	37.21	36.49	36.88	16,302,515	+0.02(+0.06%)

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.