Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.22	38.30	38.06	38.17	679,866	+0.05(+0.13%)
Jul 28, 2005	37.91	38.26	37.87	38.13	523,827	+0.25(+0.67%)
Jul 27, 2005	37.84	38.02	37.80	37.87	592,659	+0.05(+0.13%)
Jul 26, 2005	37.82	37.89	37.72	37.82	533,014	-0.20(-0.52%)
Jul 25, 2005	37.92	38.12	37.83	38.02	543,076	-0.02(-0.05%)
Jul 22, 2005	37.94	38.15	37.93	38.04	730,616	-0.23(-0.61%)
Jul 21, 2005	38.09	38.39	38.02	38.28	735,720	+0.34(+0.90%)
Jul 20, 2005	37.82	38.04	37.54	37.93	642,242	+0.01(+0.02%)
Jul 19, 2005	37.89	38.06	37.82	37.93	515,223	-0.22(-0.58%)
Jul 18, 2005	38.04	38.26	37.98	38.15	903,135	+0.12(+0.32%)
Jul 15, 2005	38.06	38.26	37.89	38.02	1,190,131	-0.45(-1.18%)
Jul 14, 2005	38.54	38.57	38.38	38.48	517,264	+0.09(+0.23%)
Jul 13, 2005	38.47	38.57	38.27	38.39	606,659	-0.50(-1.29%)
Jul 12, 2005	38.74	38.98	38.66	38.89	831,385	+0.45(+1.16%)
Jul 11, 2005	37.96	38.44	37.94	38.44	2,312,889	-0.24(-0.62%)
Jul 08, 2005	38.43	38.80	38.24	38.68	1,797,228	-0.62(-1.59%)
Jul 07, 2005	38.57	39.63	38.50	39.31	2,305,451	-1.45(-3.55%)
Jul 06, 2005	40.05	40.89	40.03	40.75	2,340,305	+0.69(+1.73%)
Jul 05, 2005	39.70	40.07	39.60	40.06	749,282	-0.29(-0.73%)
Jul 01, 2005	40.39	40.51	40.15	40.35	529,514	-0.31(-0.76%)
Jun 30, 2005	40.77	40.92	40.66	40.66	474,827	-0.26(-0.64%)
Jun 29, 2005	40.54	41.01	40.46	40.92	997,488	+0.02(+0.05%)
Jun 28, 2005	40.47	40.96	40.47	40.90	663,096	+0.17(+0.42%)
Jun 27, 2005	40.72	40.79	40.57	40.73	291,954	-0.14(-0.35%)
Jun 24, 2005	40.82	41.14	40.77	40.88	411,974	-0.27(-0.67%)
Jun 23, 2005	41.25	41.42	41.10	41.15	641,804	+0.08(+0.18%)
Jun 22, 2005	41.14	41.23	40.95	41.07	308,871	+0.21(+0.50%)
Jun 21, 2005	40.73	40.92	40.66	40.87	279,705	+0.09(+0.22%)
Jun 20, 2005	40.80	40.92	40.70	40.78	264,976	-0.08(-0.18%)
Jun 17, 2005	41.04	41.07	40.63	40.86	300,704	+0.27(+0.68%)
Jun 16, 2005	40.57	40.60	40.28	40.58	394,328	+0.01(+0.03%)
Jun 15, 2005	40.62	40.66	40.42	40.57	413,870	-0.35(-0.85%)
Jun 14, 2005	40.46	40.98	40.44	40.92	653,179	+0.49(+1.22%)
Jun 13, 2005	40.24	40.62	40.16	40.42	286,996	-0.27(-0.66%)
Jun 10, 2005	40.95	40.97	40.51	40.69	243,830	-0.01(-0.03%)
Jun 09, 2005	40.62	40.81	40.44	40.70	355,099	+0.05(+0.12%)
Jun 08, 2005	41.09	41.09	40.59	40.66	303,183	-0.28(-0.69%)
Jun 07, 2005	40.70	41.28	40.57	40.94	1,086,591	+1.12(+2.82%)
Jun 06, 2005	39.61	39.91	39.44	39.81	258,705	+0.34(+0.87%)
Jun 03, 2005	39.27	39.52	39.17	39.47	440,119	-0.14(-0.36%)
Jun 02, 2005	39.67	39.74	39.42	39.61	500,202	-0.12(-0.31%)
Jun 01, 2005	39.49	39.90	39.46	39.74	478,765	-0.12(-0.29%)
May 31, 2005	39.99	40.08	39.72	39.85	797,553	-0.48(-1.19%)
May 27, 2005	40.24	40.38	39.98	40.33	545,556	+0.20(+0.50%)
May 26, 2005	40.09	40.16	39.88	40.14	494,514	-0.27(-0.68%)
May 25, 2005	40.38	40.54	40.25	40.41	349,995	-0.29(-0.71%)
May 24, 2005	40.73	40.81	40.57	40.70	292,975	+0.10(+0.24%)
May 23, 2005	40.36	40.70	40.35	40.60	302,017	-0.20(-0.49%)
May 20, 2005	40.52	40.88	40.46	40.80	331,475	-0.12(-0.28%)
May 19, 2005	40.59	41.01	40.59	40.92	561,597	-0.12(-0.30%)
May 18, 2005	40.91	41.20	40.81	41.04	415,765	+0.06(+0.15%)
May 17, 2005	40.75	41.06	40.66	40.98	333,516	+0.01(+0.02%)
May 16, 2005	40.57	41.04	40.57	40.97	355,537	-0.12(-0.28%)
May 13, 2005	41.20	41.31	40.90	41.09	429,619	+0.17(+0.42%)
May 12, 2005	41.18	41.21	40.81	40.92	387,912	-0.27(-0.65%)
May 11, 2005	41.15	41.23	40.94	41.18	374,495	+0.38(+0.94%)
May 10, 2005	40.93	41.00	40.64	40.80	328,704	-0.13(-0.32%)
May 09, 2005	40.88	41.07	40.81	40.93	552,555	-0.43(-1.03%)
May 06, 2005	41.34	41.52	41.28	41.36	850,927	-0.45(-1.07%)
May 05, 2005	41.76	41.99	41.66	41.80	999,821	+0.25(+0.61%)
May 04, 2005	41.07	41.73	41.04	41.55	355,683	+0.73(+1.80%)
May 03, 2005	40.77	40.99	40.66	40.81	527,035	-0.17(-0.42%)

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.