Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.01	39.88	38.89	39.53	723,933	+0.15(+0.39%)
Jul 28, 2005	39.56	39.82	39.01	39.38	798,141	-0.23(-0.58%)
Jul 27, 2005	38.97	39.98	38.29	39.60	1,260,229	+0.64(+1.63%)
Jul 26, 2005	38.77	39.13	38.53	38.97	821,463	+0.14(+0.35%)
Jul 25, 2005	38.46	39.22	38.46	38.83	843,490	-0.49(-1.25%)
Jul 22, 2005	39.65	39.65	38.93	39.32	897,202	-0.32(-0.81%)
Jul 21, 2005	38.40	40.54	38.40	39.65	2,290,298	+1.93(+5.11%)
Jul 20, 2005	37.73	37.86	37.36	37.72	745,018	-0.01(-0.02%)
Jul 19, 2005	37.57	37.82	37.54	37.73	931,361	+0.25(+0.66%)
Jul 18, 2005	37.46	37.60	37.23	37.48	828,530	+0.04(+0.11%)
Jul 15, 2005	36.80	37.46	36.80	37.44	1,300,042	+0.55(+1.50%)
Jul 14, 2005	36.00	37.07	35.95	36.89	1,695,461	+1.36(+3.82%)
Jul 13, 2005	35.36	35.85	35.36	35.53	971,998	+0.13(+0.36%)
Jul 12, 2005	35.49	35.65	35.32	35.40	861,158	-0.13(-0.36%)
Jul 11, 2005	35.30	35.82	35.25	35.53	1,058,691	+0.31(+0.89%)
Jul 08, 2005	34.98	35.33	34.90	35.22	1,380,963	+0.25(+0.70%)
Jul 07, 2005	35.02	35.10	34.89	34.97	2,545,076	-0.30(-0.84%)
Jul 06, 2005	37.35	37.35	35.21	35.27	2,502,554	-2.16(-5.78%)
Jul 05, 2005	37.26	37.74	36.89	37.43	532,643	-0.08(-0.23%)
Jul 01, 2005	37.27	37.52	36.87	37.52	443,477	+0.74(+2.01%)
Jun 30, 2005	37.20	37.29	36.67	36.78	626,404	-0.30(-0.80%)
Jun 29, 2005	37.82	37.86	36.92	37.07	523,691	-0.69(-1.82%)
Jun 28, 2005	37.14	38.17	37.07	37.76	769,636	+0.76(+2.07%)
Jun 27, 2005	36.80	37.07	36.70	37.00	453,371	+0.26(+0.72%)
Jun 24, 2005	37.35	37.44	36.44	36.73	804,266	-0.70(-1.86%)
Jun 23, 2005	37.76	38.03	37.31	37.43	877,295	-0.44(-1.17%)
Jun 22, 2005	37.82	38.12	37.63	37.87	767,280	+0.17(+0.45%)
Jun 21, 2005	36.80	37.96	36.48	37.70	1,085,429	+1.02(+2.78%)
Jun 20, 2005	36.63	36.83	36.35	36.68	606,615	-0.11(-0.30%)
Jun 17, 2005	36.51	36.94	36.44	36.79	1,517,245	+0.08(+0.23%)
Jun 16, 2005	36.51	36.91	36.46	36.71	708,621	+0.29(+0.79%)
Jun 15, 2005	36.72	37.05	36.33	36.42	868,461	-0.14(-0.39%)
Jun 14, 2005	36.79	36.85	36.47	36.57	733,121	-0.25(-0.67%)
Jun 13, 2005	36.93	37.14	36.58	36.81	504,138	-0.30(-0.80%)
Jun 10, 2005	37.27	37.36	36.93	37.11	833,360	-0.36(-0.95%)
Jun 09, 2005	37.26	37.52	36.94	37.47	625,226	+0.19(+0.50%)
Jun 08, 2005	37.94	38.11	37.10	37.28	594,836	-0.54(-1.44%)
Jun 07, 2005	37.06	37.95	37.00	37.82	1,050,092	+0.66(+1.78%)
Jun 06, 2005	37.19	37.45	36.72	37.16	522,160	+0.12(+0.32%)
Jun 03, 2005	37.91	38.12	37.01	37.04	579,524	-0.85(-2.24%)
Jun 02, 2005	37.27	37.97	36.90	37.89	648,666	+0.68(+1.83%)
Jun 01, 2005	36.52	37.54	36.15	37.21	950,678	+0.67(+1.84%)
May 31, 2005	36.62	36.89	36.10	36.54	891,430	-0.09(-0.25%)
May 27, 2005	36.53	36.76	36.34	36.63	308,608	+0.14(+0.40%)
May 26, 2005	36.51	36.64	36.29	36.49	621,221	+0.18(+0.49%)
May 25, 2005	37.35	37.35	36.27	36.31	837,600	-1.25(-3.32%)
May 24, 2005	37.60	37.77	37.14	37.56	451,015	-0.19(-0.49%)
May 23, 2005	37.19	37.96	37.09	37.75	587,769	+0.81(+2.21%)
May 20, 2005	37.31	37.32	36.57	36.93	679,173	-0.66(-1.76%)
May 19, 2005	37.78	38.03	37.35	37.59	361,613	-0.27(-0.72%)
May 18, 2005	36.85	38.02	36.80	37.86	682,472	+1.08(+2.93%)
May 17, 2005	35.95	36.85	35.78	36.79	733,474	+0.84(+2.34%)
May 16, 2005	35.32	36.01	35.15	35.95	529,699	+0.60(+1.71%)
May 13, 2005	36.04	36.30	35.05	35.34	667,395	-0.70(-1.95%)
May 12, 2005	36.40	36.58	36.00	36.05	864,103	-0.33(-0.91%)
May 11, 2005	36.23	36.50	35.84	36.38	479,874	+0.15(+0.42%)
May 10, 2005	36.59	36.73	36.12	36.23	750,789	-0.73(-1.98%)
May 09, 2005	37.06	37.12	36.69	36.96	495,775	-0.05(-0.14%)
May 06, 2005	36.90	37.08	36.72	37.01	589,300	+0.17(+0.46%)
May 05, 2005	36.78	37.03	36.59	36.84	802,381	+0.07(+0.18%)
May 04, 2005	36.29	37.27	36.19	36.77	1,060,929	+0.56(+1.55%)
May 03, 2005	35.23	36.51	35.23	36.21	1,180,132	+0.64(+1.79%)

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.