Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.87	39.92	39.52	39.58	74,757,576	-0.33(-0.84%)
Jul 28, 2005	39.75	39.92	39.64	39.91	67,113,648	+0.19(+0.48%)
Jul 27, 2005	39.43	39.76	39.23	39.72	83,609,312	+0.30(+0.76%)
Jul 26, 2005	39.39	39.53	39.19	39.42	69,615,600	+0.15(+0.38%)
Jul 25, 2005	39.46	39.63	39.20	39.27	51,988,544	-0.15(-0.38%)
Jul 22, 2005	39.47	39.59	39.22	39.42	71,711,696	-0.05(-0.13%)
Jul 21, 2005	39.56	39.69	39.21	39.47	127,783,184	+0.01(+0.03%)
Jul 20, 2005	38.93	39.57	38.90	39.46	91,675,320	+0.28(+0.71%)
Jul 19, 2005	38.91	39.20	38.84	39.18	78,648,504	+0.45(+1.15%)
Jul 18, 2005	38.77	38.89	38.69	38.73	59,061,828	-0.16(-0.40%)
Jul 15, 2005	38.84	39.00	38.65	38.89	67,726,816	+0.12(+0.31%)
Jul 14, 2005	38.66	38.88	38.52	38.77	103,192,360	+0.38(+0.99%)
Jul 13, 2005	38.32	38.43	38.17	38.39	72,521,440	+0.09(+0.23%)
Jul 12, 2005	38.12	38.46	38.01	38.30	86,095,080	+0.18(+0.47%)
Jul 11, 2005	37.87	38.16	37.80	38.12	96,387,080	+0.35(+0.93%)
Jul 08, 2005	37.08	37.81	36.99	37.77	101,462,768	+0.71(+1.92%)
Jul 07, 2005	36.58	37.09	36.55	37.06	120,192,720	+0.13(+0.35%)
Jul 06, 2005	37.03	37.28	36.86	36.93	79,293,152	-0.18(-0.49%)
Jul 05, 2005	36.63	37.19	36.60	37.11	79,288,600	+0.38(+1.05%)
Jul 01, 2005	36.86	37.00	36.68	36.73	55,292,700	-0.05(-0.15%)
Jun 30, 2005	37.14	37.21	36.75	36.78	87,840,208	-0.29(-0.78%)
Jun 29, 2005	37.25	37.26	36.97	37.07	71,556,728	-0.08(-0.22%)
Jun 28, 2005	36.95	37.26	36.90	37.15	73,370,672	+0.35(+0.95%)
Jun 27, 2005	36.95	37.06	36.70	36.80	72,881,400	-0.17(-0.46%)
Jun 24, 2005	37.38	37.41	36.96	36.97	142,325,696	-0.42(-1.12%)
Jun 23, 2005	37.87	38.18	37.33	37.39	122,215,832	-0.42(-1.11%)
Jun 22, 2005	38.00	38.10	37.63	37.81	75,439,056	-0.04(-0.11%)
Jun 21, 2005	37.84	38.01	37.70	37.85	97,904,888	-0.02(-0.05%)
Jun 20, 2005	37.72	38.08	37.58	37.87	68,094,224	+0.00(+0.00%)
Jun 17, 2005	38.11	38.21	37.75	37.87	89,154,160	-0.03(-0.08%)
Jun 16, 2005	37.74	38.00	37.66	37.90	90,487,328	+0.20(+0.53%)
Jun 15, 2005	37.83	37.87	37.25	37.70	104,014,000	+0.12(+0.32%)
Jun 14, 2005	37.69	37.84	37.50	37.58	62,758,912	-0.15(-0.40%)
Jun 13, 2005	37.48	37.95	37.46	37.73	82,356,928	+0.18(+0.49%)
Jun 10, 2005	37.90	37.90	37.38	37.55	85,999,744	-0.40(-1.06%)
Jun 09, 2005	37.66	38.06	37.50	37.95	99,408,616	+0.24(+0.64%)
Jun 08, 2005	37.90	37.95	37.56	37.71	79,248,880	-0.08(-0.21%)
Jun 07, 2005	38.15	38.47	37.74	37.79	109,616,376	-0.32(-0.84%)
Jun 06, 2005	38.12	38.19	37.96	38.11	53,072,352	+0.01(+0.03%)
Jun 03, 2005	38.63	38.64	38.02	38.10	97,061,344	-0.56(-1.45%)
Jun 02, 2005	38.33	38.66	38.30	38.66	76,136,624	+0.27(+0.70%)
Jun 01, 2005	38.03	38.68	38.02	38.39	110,968,296	+0.31(+0.81%)
May 31, 2005	38.19	38.24	37.92	38.08	75,281,472	-0.13(-0.34%)
May 27, 2005	38.14	38.25	38.02	38.21	50,111,400	+0.02(+0.05%)
May 26, 2005	37.98	38.27	37.98	38.19	84,087,864	+0.38(+1.01%)
May 25, 2005	37.84	37.88	37.59	37.81	76,490,880	-0.16(-0.42%)
May 24, 2005	37.76	38.00	37.70	37.97	100,988,400	+0.12(+0.32%)
May 23, 2005	37.66	37.99	37.60	37.85	93,084,800	+0.19(+0.50%)
May 20, 2005	37.45	37.69	37.35	37.66	66,707,776	+0.15(+0.39%)
May 19, 2005	37.29	37.52	37.20	37.51	93,998,432	+0.31(+0.84%)
May 18, 2005	36.80	37.36	36.71	37.20	128,146,704	+0.50(+1.36%)
May 17, 2005	36.35	36.74	36.21	36.70	91,708,896	+0.22(+0.59%)
May 16, 2005	36.24	36.54	36.13	36.48	79,136,960	+0.24(+0.67%)
May 13, 2005	35.99	36.47	35.89	36.24	133,310,016	+0.39(+1.09%)
May 12, 2005	36.00	36.20	35.66	35.85	116,671,464	-0.10(-0.28%)
May 11, 2005	35.82	36.03	35.30	35.95	132,052,984	+0.18(+0.51%)
May 10, 2005	35.86	35.96	35.62	35.77	77,475,648	-0.26(-0.73%)
May 09, 2005	35.87	36.06	35.66	36.03	66,371,704	+0.17(+0.48%)
May 06, 2005	35.97	36.02	35.72	35.86	77,397,624	+0.10(+0.27%)
May 05, 2005	35.75	35.92	35.53	35.76	79,625,224	+0.03(+0.09%)
May 04, 2005	35.29	35.83	35.24	35.73	90,934,888	+0.43(+1.21%)
May 03, 2005	35.05	35.60	35.03	35.30	104,075,336	+0.18(+0.51%)

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.