Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.84	41.84	39.55	39.59	2,481,256	-1.77(-4.29%)
Jul 28, 2005	40.66	41.57	40.65	41.36	1,000,556	+0.69(+1.71%)
Jul 27, 2005	40.92	40.94	40.37	40.67	672,534	-0.25(-0.61%)
Jul 26, 2005	40.21	41.00	40.00	40.92	1,096,752	+1.02(+2.56%)
Jul 25, 2005	39.77	40.04	39.41	39.90	643,257	+0.12(+0.29%)
Jul 22, 2005	39.96	39.96	39.40	39.78	547,659	-0.18(-0.44%)
Jul 21, 2005	40.31	40.35	39.70	39.96	1,061,978	-0.31(-0.77%)
Jul 20, 2005	39.43	40.28	39.21	40.27	824,536	+0.71(+1.80%)
Jul 19, 2005	39.16	39.64	38.83	39.56	802,907	+0.60(+1.55%)
Jul 18, 2005	39.21	39.21	38.73	38.95	568,332	-0.26(-0.66%)
Jul 15, 2005	39.00	39.33	38.63	39.21	550,646	+0.22(+0.56%)
Jul 14, 2005	39.00	39.23	38.59	39.00	764,070	+0.02(+0.04%)
Jul 13, 2005	38.78	39.11	38.73	38.98	745,428	+0.16(+0.41%)
Jul 12, 2005	38.42	38.85	38.30	38.82	924,436	+0.40(+1.05%)
Jul 11, 2005	38.44	38.74	38.03	38.42	570,602	-0.01(-0.02%)
Jul 08, 2005	37.83	38.48	37.75	38.43	579,206	+0.62(+1.64%)
Jul 07, 2005	37.24	37.82	36.86	37.81	895,756	+0.15(+0.40%)
Jul 06, 2005	38.01	38.11	37.52	37.66	468,790	-0.35(-0.92%)
Jul 05, 2005	37.86	38.16	37.56	38.01	793,466	+0.11(+0.29%)
Jul 01, 2005	37.62	37.95	37.34	37.90	1,010,236	+0.28(+0.73%)
Jun 30, 2005	37.78	38.07	37.60	37.62	1,319,974	-0.24(-0.64%)
Jun 29, 2005	37.95	38.02	37.57	37.87	761,202	-0.10(-0.26%)
Jun 28, 2005	37.66	37.97	37.57	37.97	1,357,258	+0.57(+1.52%)
Jun 27, 2005	37.24	37.48	37.20	37.40	862,058	+0.03(+0.09%)
Jun 24, 2005	37.28	37.57	37.20	37.36	1,109,419	-0.07(-0.18%)
Jun 23, 2005	38.08	38.08	37.36	37.43	2,391,871	-0.93(-2.42%)
Jun 22, 2005	39.00	39.36	38.34	38.36	1,825,690	-0.64(-1.63%)
Jun 21, 2005	38.46	39.07	38.26	39.00	1,483,687	+0.47(+1.22%)
Jun 20, 2005	38.24	38.57	37.91	38.53	901,731	-0.06(-0.15%)
Jun 17, 2005	38.37	38.62	38.00	38.59	1,850,187	+0.81(+2.15%)
Jun 16, 2005	37.41	37.81	37.31	37.77	1,043,337	+0.37(+0.98%)
Jun 15, 2005	37.28	37.53	37.24	37.41	1,526,945	+0.21(+0.56%)
Jun 14, 2005	36.54	37.21	36.54	37.20	715,554	+0.51(+1.39%)
Jun 13, 2005	36.61	36.98	36.19	36.69	572,634	-0.06(-0.16%)
Jun 10, 2005	36.90	36.99	36.61	36.75	500,218	-0.14(-0.39%)
Jun 09, 2005	36.49	36.98	36.40	36.89	806,730	+0.38(+1.05%)
Jun 08, 2005	36.67	36.70	36.29	36.50	866,599	-0.23(-0.64%)
Jun 07, 2005	36.54	37.06	36.53	36.74	1,101,054	+0.23(+0.64%)
Jun 06, 2005	36.23	36.59	36.11	36.50	665,603	+0.30(+0.83%)
Jun 03, 2005	36.26	36.50	36.04	36.20	880,580	-0.12(-0.32%)
Jun 02, 2005	36.52	36.52	36.18	36.32	1,058,274	-0.11(-0.30%)
Jun 01, 2005	36.13	36.68	36.01	36.43	1,206,212	+0.22(+0.60%)
May 31, 2005	36.51	36.54	36.06	36.21	1,248,037	-0.39(-1.07%)
May 27, 2005	36.19	36.65	36.10	36.60	821,548	+0.41(+1.13%)
May 26, 2005	36.19	36.73	36.16	36.19	1,041,664	+0.08(+0.21%)
May 25, 2005	36.63	36.63	36.09	36.12	1,143,356	-0.64(-1.73%)
May 24, 2005	36.82	36.82	36.44	36.75	1,368,849	+0.23(+0.64%)
May 23, 2005	36.22	36.65	36.00	36.52	1,094,721	+0.36(+1.00%)
May 20, 2005	36.13	36.21	35.87	36.16	813,781	+0.19(+0.54%)
May 19, 2005	35.78	36.15	35.65	35.97	1,324,276	+0.16(+0.46%)
May 18, 2005	35.44	35.80	35.37	35.80	3,627,959	+0.67(+1.89%)
May 17, 2005	34.74	35.17	34.59	35.14	3,398,523	+0.41(+1.17%)
May 16, 2005	34.41	34.90	34.35	34.73	2,700,176	+0.34(+0.99%)
May 13, 2005	35.03	35.07	34.29	34.39	4,377,928	-0.73(-2.08%)
May 12, 2005	35.25	35.46	35.06	35.13	2,515,671	-0.11(-0.31%)
May 11, 2005	35.30	35.46	34.98	35.23	1,710,733	-0.00(-0.01%)
May 10, 2005	35.35	35.57	35.18	35.24	2,523,797	-0.20(-0.55%)
May 09, 2005	35.34	35.52	35.15	35.44	2,250,386	+0.20(+0.58%)
May 06, 2005	35.61	35.73	35.20	35.23	2,710,692	-0.33(-0.94%)
May 05, 2005	35.21	35.76	35.20	35.57	3,779,960	+0.25(+0.71%)
May 04, 2005	34.49	35.42	34.46	35.31	3,514,197	+0.64(+1.83%)
May 03, 2005	34.47	34.85	34.47	34.68	3,570,600	+0.21(+0.62%)

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.