Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.14	47.14	46.83	46.83	2,383	-0.39(-0.84%)
Jul 28, 2005	46.96	47.24	46.81	47.23	4,408	+0.52(+1.11%)
Jul 27, 2005	46.59	46.71	46.40	46.71	2,740	+0.15(+0.32%)
Jul 26, 2005	46.34	46.65	46.34	46.55	2,263	+0.25(+0.54%)
Jul 25, 2005	46.69	46.79	46.30	46.30	8,459	-0.37(-0.79%)
Jul 22, 2005	46.55	46.69	46.45	46.67	8,221	+0.32(+0.69%)
Jul 21, 2005	46.45	46.53	46.20	46.35	3,336	-0.25(-0.54%)
Jul 20, 2005	46.18	46.61	46.18	46.61	4,885	+0.12(+0.25%)
Jul 19, 2005	46.19	46.49	46.19	46.49	40,272	+0.27(+0.58%)
Jul 18, 2005	46.25	46.26	46.08	46.22	5,838	+0.00(+0.00%)
Jul 15, 2005	46.03	46.25	45.97	46.22	2,621	+0.40(+0.88%)
Jul 14, 2005	46.05	46.09	45.82	45.82	2,025	-0.07(-0.15%)
Jul 13, 2005	45.87	45.98	45.77	45.88	3,217	-0.08(-0.18%)
Jul 12, 2005	45.82	46.04	45.68	45.97	2,025	+0.30(+0.66%)
Jul 11, 2005	45.60	45.82	45.60	45.67	3,931	+0.45(+1.00%)
Jul 08, 2005	44.89	45.30	44.85	45.21	1,906	+0.46(+1.03%)
Jul 07, 2005	44.40	44.75	44.38	44.75	4,289	-0.03(-0.06%)
Jul 06, 2005	44.99	44.99	44.69	44.78	5,957	-0.23(-0.52%)
Jul 05, 2005	44.59	45.07	44.59	45.01	5,004	+0.47(+1.06%)
Jul 01, 2005	44.66	44.67	44.51	44.54	37,889	+0.06(+0.13%)
Jun 30, 2005	44.90	44.90	44.48	44.48	6,314	-0.25(-0.56%)
Jun 29, 2005	44.90	44.95	44.64	44.73	2,502	-0.13(-0.30%)
Jun 28, 2005	44.31	44.87	44.31	44.87	5,242	+0.55(+1.25%)
Jun 27, 2005	44.40	44.41	44.14	44.31	11,915	-0.18(-0.40%)
Jun 24, 2005	44.81	44.81	44.43	44.49	8,102	-0.32(-0.71%)
Jun 23, 2005	45.45	45.48	44.81	44.81	4,646	-0.68(-1.49%)
Jun 22, 2005	45.62	45.62	45.35	45.49	3,931	+0.08(+0.17%)
Jun 21, 2005	45.41	45.55	45.33	45.41	3,336	+0.03(+0.07%)
Jun 20, 2005	45.22	45.38	45.20	45.38	1,548	-0.08(-0.17%)
Jun 17, 2005	45.56	45.56	45.33	45.46	3,455	+0.12(+0.26%)
Jun 16, 2005	45.21	45.34	45.19	45.34	23,949	+0.23(+0.52%)
Jun 15, 2005	45.18	45.25	44.90	45.10	8,817	+0.01(+0.02%)
Jun 14, 2005	44.94	45.15	44.94	45.09	7,625	+0.45(+1.02%)
Jun 13, 2005	44.57	44.67	44.46	44.64	5,719	+0.08(+0.19%)
Jun 10, 2005	44.61	44.66	44.42	44.56	3,693	-0.02(-0.04%)
Jun 09, 2005	44.27	44.70	44.26	44.57	9,651	+0.28(+0.63%)
Jun 08, 2005	44.73	44.73	44.30	44.30	5,957	-0.46(-1.03%)
Jun 07, 2005	44.57	44.95	44.57	44.76	5,361	+0.31(+0.70%)
Jun 06, 2005	44.44	44.47	44.26	44.45	11,080	+0.08(+0.19%)
Jun 03, 2005	44.59	44.60	44.36	44.36	19,183	-0.34(-0.77%)
Jun 02, 2005	44.47	44.71	44.47	44.71	2,025	+0.46(+1.04%)
Jun 01, 2005	44.10	44.53	44.10	44.25	1,548	+0.16(+0.36%)
May 31, 2005	44.20	44.20	44.08	44.09	3,693	-0.18(-0.42%)
May 27, 2005	44.25	44.29	44.20	44.27	2,144	+0.08(+0.19%)
May 26, 2005	44.11	44.19	44.10	44.19	5,957	+0.32(+0.73%)
May 25, 2005	43.97	43.97	43.79	43.87	1,668	-0.25(-0.57%)
May 24, 2005	43.95	44.12	43.95	44.12	1,787	-0.08(-0.17%)
May 23, 2005	43.99	44.22	43.99	44.20	2,740	+0.31(+0.71%)
May 20, 2005	43.81	43.89	43.81	43.89	357	+0.03(+0.08%)
May 19, 2005	43.60	43.85	43.60	43.85	7,387	+0.29(+0.67%)
May 18, 2005	43.12	43.56	43.12	43.56	26,093	+0.79(+1.84%)
May 17, 2005	42.38	42.77	42.38	42.77	5,242	+0.44(+1.05%)
May 16, 2005	41.98	42.32	41.98	42.32	2,263	+0.53(+1.26%)
May 13, 2005	42.01	42.11	41.58	41.80	4,051	-0.20(-0.48%)
May 12, 2005	42.40	42.47	42.00	42.00	2,383	-0.34(-0.81%)
May 11, 2005	42.22	42.34	41.97	42.34	1,310	+0.13(+0.32%)
May 10, 2005	42.54	42.54	42.21	42.21	4,408	-0.43(-1.00%)
May 09, 2005	42.46	42.64	42.45	42.64	953	+0.13(+0.30%)
May 06, 2005	42.73	42.73	42.44	42.51	3,574	-0.03(-0.06%)
May 05, 2005	42.38	42.53	42.38	42.53	1,668	-0.02(-0.04%)
May 04, 2005	41.96	42.55	41.89	42.55	9,889	+0.88(+2.11%)
May 03, 2005	41.74	41.97	41.67	41.67	21,327	+0.25(+0.61%)

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.