Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	43.36	43.46	43.12	43.30	753,800	-0.27(-0.62%)
Jul 28, 2005	43.18	43.65	43.03	43.57	996,600	+0.60(+1.40%)
Jul 27, 2005	42.69	43.13	42.54	42.97	937,600	+0.27(+0.63%)
Jul 26, 2005	42.80	42.83	42.45	42.70	730,100	+0.27(+0.64%)
Jul 25, 2005	42.47	42.68	42.24	42.43	675,600	+0.13(+0.31%)
Jul 22, 2005	42.56	42.80	42.20	42.30	618,700	-0.71(-1.65%)
Jul 21, 2005	43.25	43.36	42.59	43.01	932,000	+0.38(+0.89%)
Jul 20, 2005	42.05	42.75	41.96	42.63	2,074,800	+0.34(+0.80%)
Jul 19, 2005	41.44	42.35	41.39	42.29	2,031,900	-0.36(-0.84%)
Jul 18, 2005	42.35	42.72	42.33	42.65	823,100	-0.22(-0.51%)
Jul 15, 2005	42.62	42.93	42.60	42.87	474,700	+0.39(+0.92%)
Jul 14, 2005	42.39	42.56	42.20	42.48	729,400	+0.39(+0.93%)
Jul 13, 2005	42.00	42.33	41.98	42.09	571,400	+0.14(+0.33%)
Jul 12, 2005	41.81	42.00	41.52	41.95	865,000	+0.17(+0.41%)
Jul 11, 2005	41.49	41.94	41.40	41.78	1,022,900	+0.02(+0.05%)
Jul 08, 2005	41.03	41.76	40.98	41.76	576,100	+0.54(+1.31%)
Jul 07, 2005	40.37	41.23	40.33	41.22	1,011,200	+0.10(+0.24%)
Jul 06, 2005	41.26	41.48	41.05	41.12	448,400	+0.00(+0.00%)
Jul 05, 2005	40.85	41.17	40.77	41.12	530,600	-0.13(-0.32%)
Jul 01, 2005	41.39	41.63	41.03	41.25	810,300	+0.26(+0.63%)
Jun 30, 2005	41.14	41.29	40.95	40.99	675,600	-0.36(-0.87%)
Jun 29, 2005	41.35	41.59	41.20	41.35	858,000	+0.31(+0.76%)
Jun 28, 2005	40.69	41.20	40.66	41.04	574,300	+0.16(+0.39%)
Jun 27, 2005	41.01	41.08	40.74	40.88	642,700	-0.24(-0.58%)
Jun 24, 2005	41.32	41.33	40.94	41.12	749,900	-0.22(-0.53%)
Jun 23, 2005	41.22	41.80	41.16	41.34	1,252,500	-0.72(-1.71%)
Jun 22, 2005	42.22	42.31	41.97	42.06	567,800	-0.33(-0.78%)
Jun 21, 2005	42.18	42.49	42.04	42.39	480,400	+0.34(+0.81%)
Jun 20, 2005	42.27	42.28	41.93	42.05	1,377,100	-0.37(-0.87%)
Jun 17, 2005	41.88	42.53	41.72	42.42	2,673,500	+1.25(+3.04%)
Jun 16, 2005	43.06	43.07	40.42	41.17	14,872,900	-2.10(-4.85%)
Jun 15, 2005	43.39	43.50	43.01	43.27	904,400	-0.12(-0.28%)
Jun 14, 2005	43.35	43.56	43.17	43.39	641,700	-0.37(-0.85%)
Jun 13, 2005	43.50	43.90	43.39	43.76	812,000	+0.42(+0.97%)
Jun 10, 2005	43.59	43.59	42.98	43.34	562,800	-0.51(-1.16%)
Jun 09, 2005	43.60	43.99	43.34	43.85	1,390,600	-0.45(-1.02%)
Jun 08, 2005	44.59	44.72	44.23	44.30	618,000	-0.32(-0.72%)
Jun 07, 2005	44.49	44.92	44.43	44.62	592,500	+0.21(+0.47%)
Jun 06, 2005	44.44	44.52	44.03	44.41	753,000	+0.31(+0.70%)
Jun 03, 2005	44.63	44.72	43.73	44.10	1,033,300	-0.76(-1.69%)
Jun 02, 2005	44.29	44.90	44.17	44.86	1,258,400	-0.27(-0.60%)
Jun 01, 2005	44.50	45.24	44.35	45.13	1,294,800	+0.13(+0.29%)
May 31, 2005	45.26	45.47	45.00	45.00	1,026,100	-0.61(-1.34%)
May 27, 2005	45.49	45.70	45.33	45.61	470,800	-0.23(-0.50%)
May 26, 2005	45.79	45.86	45.60	45.84	857,400	+0.50(+1.10%)
May 25, 2005	45.42	45.46	45.02	45.34	1,656,000	+0.17(+0.38%)
May 24, 2005	45.10	45.27	45.01	45.17	1,243,700	+0.34(+0.76%)
May 23, 2005	44.67	44.97	44.66	44.83	990,500	+0.24(+0.54%)
May 20, 2005	44.66	44.72	44.33	44.59	3,369,000	+0.48(+1.09%)
May 19, 2005	43.90	44.15	43.70	44.11	599,200	-0.44(-0.99%)
May 18, 2005	44.00	44.90	43.90	44.55	993,900	+0.25(+0.56%)
May 17, 2005	43.94	44.35	43.83	44.30	467,900	-0.06(-0.14%)
May 16, 2005	43.80	44.45	43.80	44.36	649,000	+0.19(+0.43%)
May 13, 2005	44.18	44.42	43.90	44.17	744,400	+0.19(+0.43%)
May 12, 2005	44.38	44.73	43.75	43.98	1,994,200	-0.56(-1.26%)
May 11, 2005	44.51	44.60	44.20	44.54	837,700	-0.18(-0.40%)
May 10, 2005	44.76	45.00	44.71	44.72	621,200	-0.38(-0.84%)
May 09, 2005	44.74	45.14	44.74	45.10	1,120,200	-0.15(-0.33%)
May 06, 2005	45.43	45.47	45.16	45.25	766,300	-0.30(-0.66%)
May 05, 2005	45.71	45.71	45.35	45.55	1,427,100	-0.16(-0.35%)
May 04, 2005	45.05	45.87	45.00	45.71	1,655,800	+1.37(+3.09%)
May 03, 2005	43.93	44.57	43.83	44.34	1,549,000	+0.28(+0.64%)

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.