Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.79	40.79	38.56	38.60	2,545,025	-1.73(-4.29%)
Jul 28, 2005	39.64	40.53	39.63	40.33	1,026,271	+0.68(+1.71%)
Jul 27, 2005	39.90	39.91	39.36	39.65	689,819	-0.24(-0.61%)
Jul 26, 2005	39.20	39.97	39.00	39.90	1,124,939	+1.00(+2.56%)
Jul 25, 2005	38.77	39.04	38.43	38.90	659,789	+0.11(+0.29%)
Jul 22, 2005	38.96	38.96	38.41	38.79	561,734	-0.17(-0.44%)
Jul 21, 2005	39.30	39.34	38.70	38.96	1,089,271	-0.30(-0.77%)
Jul 20, 2005	38.44	39.27	38.22	39.26	845,726	+0.69(+1.80%)
Jul 19, 2005	38.18	38.65	37.86	38.57	823,541	+0.59(+1.55%)
Jul 18, 2005	38.23	38.23	37.76	37.98	582,938	-0.25(-0.66%)
Jul 15, 2005	38.03	38.35	37.66	38.23	564,798	+0.21(+0.56%)
Jul 14, 2005	38.02	38.25	37.63	38.02	783,706	+0.02(+0.04%)
Jul 13, 2005	37.81	38.13	37.76	38.00	764,586	+0.16(+0.41%)
Jul 12, 2005	37.46	37.87	37.34	37.85	948,194	+0.39(+1.05%)
Jul 11, 2005	37.47	37.77	37.07	37.46	585,267	-0.01(-0.02%)
Jul 08, 2005	36.89	37.51	36.80	37.46	594,092	+0.60(+1.64%)
Jul 07, 2005	36.31	36.87	35.94	36.86	918,778	+0.15(+0.40%)
Jul 06, 2005	37.06	37.15	36.58	36.71	480,838	-0.34(-0.92%)
Jul 05, 2005	36.91	37.20	36.62	37.06	813,858	+0.11(+0.29%)
Jul 01, 2005	36.68	37.00	36.40	36.95	1,036,199	+0.27(+0.73%)
Jun 30, 2005	36.84	37.11	36.66	36.68	1,353,898	-0.24(-0.64%)
Jun 29, 2005	37.00	37.06	36.62	36.92	780,765	-0.10(-0.26%)
Jun 28, 2005	36.71	37.02	36.62	37.02	1,392,140	+0.55(+1.52%)
Jun 27, 2005	36.31	36.54	36.27	36.46	884,213	+0.03(+0.09%)
Jun 24, 2005	36.35	36.62	36.27	36.43	1,137,931	-0.07(-0.18%)
Jun 23, 2005	37.12	37.13	36.43	36.49	2,453,343	-0.91(-2.42%)
Jun 22, 2005	38.02	38.38	37.38	37.40	1,872,611	-0.62(-1.63%)
Jun 21, 2005	37.50	38.09	37.30	38.02	1,521,818	+0.46(+1.22%)
Jun 20, 2005	37.29	37.60	36.96	37.56	924,906	-0.06(-0.15%)
Jun 17, 2005	37.41	37.65	37.05	37.62	1,897,737	+0.79(+2.15%)
Jun 16, 2005	36.47	36.86	36.37	36.83	1,070,151	+0.36(+0.98%)
Jun 15, 2005	36.35	36.59	36.31	36.47	1,566,188	+0.20(+0.56%)
Jun 14, 2005	35.63	36.28	35.63	36.27	733,943	+0.50(+1.39%)
Jun 13, 2005	35.69	36.05	35.29	35.77	587,351	-0.06(-0.16%)
Jun 10, 2005	35.97	36.06	35.69	35.82	513,074	-0.14(-0.39%)
Jun 09, 2005	35.57	36.05	35.49	35.96	827,464	+0.38(+1.05%)
Jun 08, 2005	35.75	35.78	35.38	35.59	888,871	-0.23(-0.64%)
Jun 07, 2005	35.62	36.13	35.61	35.82	1,129,351	+0.23(+0.64%)
Jun 06, 2005	35.33	35.67	35.20	35.59	682,710	+0.29(+0.83%)
Jun 03, 2005	35.35	35.59	35.14	35.29	903,211	-0.11(-0.32%)
Jun 02, 2005	35.60	35.60	35.27	35.41	1,085,472	-0.11(-0.30%)
Jun 01, 2005	35.22	35.76	35.11	35.51	1,237,212	+0.21(+0.60%)
May 31, 2005	35.60	35.62	35.16	35.30	1,280,111	-0.38(-1.07%)
May 27, 2005	35.29	35.73	35.20	35.69	842,662	+0.40(+1.13%)
May 26, 2005	35.29	35.81	35.25	35.29	1,068,435	+0.07(+0.21%)
May 25, 2005	35.71	35.71	35.19	35.21	1,172,741	-0.62(-1.73%)
May 24, 2005	35.90	35.90	35.53	35.83	1,404,029	+0.23(+0.64%)
May 23, 2005	35.31	35.73	35.10	35.60	1,122,855	+0.35(+1.00%)
May 20, 2005	35.23	35.30	34.97	35.25	834,695	+0.19(+0.54%)
May 19, 2005	34.89	35.25	34.76	35.07	1,358,311	+0.16(+0.46%)
May 18, 2005	34.55	34.91	34.48	34.91	3,721,198	+0.65(+1.89%)
May 17, 2005	33.87	34.29	33.72	34.26	3,485,865	+0.40(+1.17%)
May 16, 2005	33.55	34.02	33.49	33.86	2,769,571	+0.33(+0.99%)
May 13, 2005	34.15	34.19	33.43	33.53	4,490,442	-0.71(-2.08%)
May 12, 2005	34.36	34.57	34.18	34.25	2,580,325	-0.11(-0.31%)
May 11, 2005	34.42	34.57	34.11	34.35	1,754,699	-0.00(-0.01%)
May 10, 2005	34.47	34.68	34.30	34.36	2,588,659	-0.19(-0.56%)
May 09, 2005	34.45	34.63	34.27	34.55	2,308,221	+0.20(+0.58%)
May 06, 2005	34.72	34.84	34.32	34.35	2,780,358	-0.33(-0.94%)
May 05, 2005	34.33	34.86	34.32	34.67	3,877,106	+0.24(+0.71%)
May 04, 2005	33.63	34.53	33.60	34.43	3,604,512	+0.62(+1.83%)
May 03, 2005	33.60	33.98	33.60	33.81	3,662,365	+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.