Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.01	41.25	40.76	41.08	5,601,996	+0.16(+0.40%)
Jul 28, 2005	40.36	40.96	40.33	40.91	5,821,825	+0.58(+1.43%)
Jul 27, 2005	40.58	40.64	40.16	40.34	5,832,598	-0.07(-0.18%)
Jul 26, 2005	40.87	40.87	40.41	40.41	4,863,998	-0.21(-0.53%)
Jul 25, 2005	40.99	41.24	40.47	40.62	5,373,768	-0.30(-0.72%)
Jul 22, 2005	40.97	41.05	40.53	40.92	5,218,208	+0.09(+0.21%)
Jul 21, 2005	41.14	41.30	40.68	40.83	5,112,127	-0.07(-0.17%)
Jul 20, 2005	40.59	40.94	40.52	40.90	5,163,616	+0.21(+0.52%)
Jul 19, 2005	40.84	41.00	40.52	40.69	7,723,970	-0.13(-0.32%)
Jul 18, 2005	41.32	41.70	40.68	40.82	8,455,578	-0.50(-1.22%)
Jul 15, 2005	41.52	42.03	41.12	41.32	6,525,133	+0.01(+0.03%)
Jul 14, 2005	41.14	41.61	41.12	41.31	5,097,156	+0.17(+0.41%)
Jul 13, 2005	41.13	41.31	40.81	41.14	6,023,944	+0.14(+0.33%)
Jul 12, 2005	41.70	41.70	41.00	41.01	6,734,008	-0.69(-1.66%)
Jul 11, 2005	41.29	41.71	41.09	41.70	6,773,628	+0.62(+1.51%)
Jul 08, 2005	40.47	41.21	40.31	41.08	6,107,567	+0.65(+1.61%)
Jul 07, 2005	39.43	40.47	39.09	40.43	6,819,639	+0.54(+1.35%)
Jul 06, 2005	40.33	40.33	39.89	39.89	6,853,782	-0.43(-1.07%)
Jul 05, 2005	40.00	40.46	39.98	40.32	7,302,022	+0.34(+0.85%)
Jul 01, 2005	39.60	40.05	38.90	39.98	16,187,765	+0.38(+0.97%)
Jun 30, 2005	40.66	40.83	39.57	39.60	26,943,518	-2.05(-4.92%)
Jun 29, 2005	42.21	42.22	41.61	41.65	4,077,980	-0.58(-1.37%)
Jun 28, 2005	41.79	42.29	41.65	42.23	5,492,081	+0.72(+1.73%)
Jun 27, 2005	41.45	41.80	41.35	41.51	4,167,810	+0.17(+0.41%)
Jun 24, 2005	41.49	41.79	41.24	41.34	7,310,603	-0.21(-0.51%)
Jun 23, 2005	42.84	42.86	41.40	41.55	8,648,933	-1.10(-2.58%)
Jun 22, 2005	42.64	43.00	42.35	42.65	7,262,767	+0.38(+0.89%)
Jun 21, 2005	42.39	42.71	42.17	42.28	5,153,026	+0.00(+0.00%)
Jun 20, 2005	42.45	42.66	42.22	42.28	4,165,072	+0.15(+0.35%)
Jun 17, 2005	42.54	43.02	42.09	42.13	7,192,655	+0.14(+0.33%)
Jun 16, 2005	41.70	42.16	41.49	41.99	4,191,546	+0.30(+0.71%)
Jun 15, 2005	42.12	42.20	41.52	41.70	4,769,785	-0.29(-0.69%)
Jun 14, 2005	41.96	42.19	41.82	41.99	4,314,789	+0.31(+0.75%)
Jun 13, 2005	41.60	42.15	41.41	41.67	4,667,721	+0.16(+0.40%)
Jun 10, 2005	41.92	41.94	41.30	41.51	5,070,133	-0.21(-0.51%)
Jun 09, 2005	41.93	42.19	41.52	41.72	4,967,887	-0.21(-0.50%)
Jun 08, 2005	42.13	42.16	41.82	41.93	3,729,612	+0.12(+0.29%)
Jun 07, 2005	41.90	42.41	41.74	41.81	4,975,556	+0.10(+0.24%)
Jun 06, 2005	41.55	41.76	41.40	41.71	2,941,586	+0.09(+0.21%)
Jun 03, 2005	41.95	42.09	41.49	41.62	4,209,439	-0.31(-0.74%)
Jun 02, 2005	42.18	42.24	41.81	41.94	4,051,871	-0.24(-0.56%)
Jun 01, 2005	42.05	42.61	41.88	42.17	3,808,488	+0.19(+0.46%)
May 31, 2005	42.18	42.33	41.98	41.98	6,092,778	-0.18(-0.43%)
May 27, 2005	42.13	42.42	42.13	42.16	2,760,099	+0.00(+0.00%)
May 26, 2005	42.61	42.61	41.93	42.16	5,571,140	-0.04(-0.10%)
May 25, 2005	42.82	42.82	42.17	42.21	4,728,521	-0.62(-1.45%)
May 24, 2005	42.79	42.98	42.69	42.82	4,132,755	-0.19(-0.43%)
May 23, 2005	42.34	43.39	42.23	43.01	5,409,006	+0.81(+1.91%)
May 20, 2005	42.61	42.61	41.82	42.21	6,326,849	-0.44(-1.03%)
May 19, 2005	42.78	42.82	42.48	42.64	4,002,026	-0.13(-0.31%)
May 18, 2005	42.16	42.95	42.04	42.78	4,103,176	+0.60(+1.42%)
May 17, 2005	41.65	42.25	41.49	42.18	4,408,089	+0.32(+0.77%)
May 16, 2005	41.61	41.98	41.44	41.85	3,527,128	+0.44(+1.07%)
May 13, 2005	41.66	41.78	41.13	41.41	4,662,609	-0.09(-0.22%)
May 12, 2005	42.30	42.31	41.44	41.50	4,330,309	-0.66(-1.57%)
May 11, 2005	42.06	42.22	41.62	42.17	5,123,630	+0.21(+0.50%)
May 10, 2005	42.49	42.49	41.62	41.96	7,060,283	-0.61(-1.44%)
May 09, 2005	42.27	42.57	42.06	42.57	4,218,934	+0.22(+0.52%)
May 06, 2005	42.49	42.85	42.27	42.35	4,174,201	-0.08(-0.18%)
May 05, 2005	42.36	42.69	42.23	42.43	4,747,510	+0.07(+0.16%)
May 04, 2005	42.01	42.52	41.72	42.36	5,501,393	+0.32(+0.77%)
May 03, 2005	42.09	42.33	41.77	42.04	5,736,012	-0.07(-0.16%)

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.