Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.02	38.14	37.49	37.63	4,935,912	-0.37(-0.97%)
Jul 28, 2005	37.95	38.14	37.66	38.00	5,277,754	+0.04(+0.11%)
Jul 27, 2005	38.13	38.19	37.57	37.96	4,381,776	-0.14(-0.37%)
Jul 26, 2005	38.34	38.41	38.07	38.10	3,976,359	-0.18(-0.46%)
Jul 25, 2005	38.41	38.74	38.08	38.28	5,836,965	-0.03(-0.07%)
Jul 22, 2005	37.94	38.35	37.85	38.31	4,018,790	+0.44(+1.16%)
Jul 21, 2005	38.17	38.24	37.75	37.87	5,405,610	-0.26(-0.69%)
Jul 20, 2005	37.90	38.34	37.85	38.13	6,196,709	+0.17(+0.45%)
Jul 19, 2005	38.22	38.48	37.94	37.96	7,697,289	+0.08(+0.21%)
Jul 18, 2005	37.95	38.12	37.82	37.88	6,605,369	-0.17(-0.45%)
Jul 15, 2005	38.20	38.27	37.82	38.05	5,032,615	-0.06(-0.15%)
Jul 14, 2005	38.29	38.46	37.99	38.11	8,123,851	+0.18(+0.47%)
Jul 13, 2005	37.78	38.06	37.69	37.93	7,233,230	-0.03(-0.07%)
Jul 12, 2005	38.09	38.17	37.66	37.96	8,623,293	-0.04(-0.11%)
Jul 11, 2005	37.61	38.00	37.56	38.00	12,416,397	+0.32(+0.85%)
Jul 08, 2005	37.77	37.82	37.55	37.68	8,154,159	-0.16(-0.41%)
Jul 07, 2005	37.41	37.88	37.19	37.84	6,928,180	-0.01(-0.04%)
Jul 06, 2005	38.14	38.22	37.85	37.85	6,494,429	-0.29(-0.76%)
Jul 05, 2005	37.80	38.31	37.68	38.14	8,214,492	+0.52(+1.40%)
Jul 01, 2005	37.42	37.73	37.38	37.62	6,299,614	+0.40(+1.07%)
Jun 30, 2005	37.97	38.14	37.14	37.22	16,327,489	-0.60(-1.59%)
Jun 29, 2005	37.95	37.95	37.47	37.82	7,277,775	+0.21(+0.57%)
Jun 28, 2005	37.63	37.75	37.29	37.61	8,654,728	-0.02(-0.06%)
Jun 27, 2005	37.60	37.66	36.92	37.63	13,628,278	-0.05(-0.13%)
Jun 24, 2005	36.88	37.77	36.18	37.68	18,092,802	+0.99(+2.71%)
Jun 23, 2005	36.04	36.96	35.94	36.69	15,104,612	+0.85(+2.38%)
Jun 22, 2005	36.39	36.71	35.84	35.84	13,474,908	-0.32(-0.88%)
Jun 21, 2005	36.64	36.75	36.12	36.16	6,688,398	-0.42(-1.14%)
Jun 20, 2005	36.45	36.77	36.29	36.58	7,310,479	+0.13(+0.35%)
Jun 17, 2005	37.07	37.07	36.40	36.45	11,132,058	-0.37(-1.00%)
Jun 16, 2005	36.00	36.96	35.99	36.82	15,161,280	+0.92(+2.55%)
Jun 15, 2005	36.03	36.09	35.61	35.90	9,939,348	+0.01(+0.02%)
Jun 14, 2005	36.04	36.37	35.65	35.90	15,386,543	-0.20(-0.55%)
Jun 13, 2005	36.72	36.94	35.90	36.09	31,227,982	+0.71(+2.00%)
Jun 10, 2005	35.33	35.40	35.02	35.38	6,089,153	+0.18(+0.50%)
Jun 09, 2005	35.11	35.36	34.99	35.21	4,790,859	+0.13(+0.38%)
Jun 08, 2005	34.90	35.16	34.87	35.07	4,765,062	+0.21(+0.61%)
Jun 07, 2005	35.07	35.40	34.86	34.86	5,231,940	+0.02(+0.06%)
Jun 06, 2005	34.65	34.93	34.48	34.84	5,318,634	+0.14(+0.41%)
Jun 03, 2005	34.82	35.19	34.55	34.70	5,713,056	-0.26(-0.75%)
Jun 02, 2005	35.46	35.46	34.91	34.96	6,973,148	-0.56(-1.58%)
Jun 01, 2005	34.90	35.57	34.76	35.52	9,354,481	+0.79(+2.27%)
May 31, 2005	34.87	34.94	34.55	34.73	5,844,718	-0.21(-0.61%)
May 27, 2005	34.94	35.20	34.80	34.94	3,683,714	+0.00(+0.00%)
May 26, 2005	35.26	35.38	34.75	34.94	6,860,376	-0.17(-0.48%)
May 25, 2005	35.15	35.47	34.87	35.11	9,328,685	+0.06(+0.18%)
May 24, 2005	35.40	35.40	34.69	35.05	8,812,609	-0.34(-0.96%)
May 23, 2005	35.33	35.73	35.22	35.39	7,189,108	-0.08(-0.22%)
May 20, 2005	35.33	35.53	35.18	35.47	6,716,027	-0.11(-0.30%)
May 19, 2005	34.74	35.61	34.52	35.58	10,345,329	+0.87(+2.51%)
May 18, 2005	34.75	34.88	34.33	34.70	10,435,688	+0.18(+0.53%)
May 17, 2005	34.62	34.67	33.93	34.52	9,901,569	-0.10(-0.29%)
May 16, 2005	34.16	34.67	33.87	34.62	10,812,771	+0.41(+1.20%)
May 13, 2005	35.13	35.36	33.81	34.21	15,592,635	-0.84(-2.39%)
May 12, 2005	35.53	35.65	34.99	35.04	10,276,115	-0.32(-0.90%)
May 11, 2005	35.05	35.56	34.45	35.36	10,204,786	+0.30(+0.87%)
May 10, 2005	35.40	35.61	34.97	35.06	11,260,337	-0.94(-2.62%)
May 09, 2005	35.58	36.08	35.43	36.00	7,979,361	+0.50(+1.40%)
May 06, 2005	35.81	35.90	35.47	35.51	7,476,396	-0.14(-0.40%)
May 05, 2005	35.75	35.99	35.36	35.65	7,025,165	-0.09(-0.26%)
May 04, 2005	35.33	35.78	35.19	35.74	13,134,899	+0.68(+1.94%)
May 03, 2005	35.01	35.37	34.69	35.06	17,150,728	+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.