Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.22	39.35	38.77	38.79	4,572,685	-0.59(-1.49%)
Jul 28, 2005	39.38	39.46	39.10	39.37	3,830,489	+0.19(+0.49%)
Jul 27, 2005	39.10	39.26	38.81	39.18	2,594,656	+0.21(+0.54%)
Jul 26, 2005	39.15	39.55	38.79	38.97	4,747,934	+0.20(+0.53%)
Jul 25, 2005	39.02	39.28	38.66	38.77	4,772,926	-0.25(-0.64%)
Jul 22, 2005	38.42	39.04	38.39	39.02	4,949,842	+0.57(+1.49%)
Jul 21, 2005	39.45	39.47	38.28	38.44	7,526,322	-1.16(-2.92%)
Jul 20, 2005	39.26	39.61	38.80	39.60	5,688,705	+0.28(+0.71%)
Jul 19, 2005	39.28	39.42	38.89	39.32	4,162,659	+0.37(+0.95%)
Jul 18, 2005	38.75	39.08	38.71	38.95	3,142,215	+0.20(+0.51%)
Jul 15, 2005	38.46	38.79	38.40	38.75	3,521,644	+0.20(+0.53%)
Jul 14, 2005	38.49	38.93	38.11	38.55	5,739,447	+0.34(+0.90%)
Jul 13, 2005	38.46	38.53	37.95	38.21	5,118,880	-0.26(-0.67%)
Jul 12, 2005	37.70	38.70	37.68	38.46	7,870,307	+0.69(+1.84%)
Jul 11, 2005	37.95	37.97	37.62	37.77	3,073,600	+0.18(+0.49%)
Jul 08, 2005	37.39	37.84	37.20	37.59	6,393,337	+0.34(+0.90%)
Jul 07, 2005	36.61	37.62	36.61	37.25	7,157,799	+0.57(+1.55%)
Jul 06, 2005	36.94	36.94	36.46	36.68	5,037,693	-0.32(-0.86%)
Jul 05, 2005	36.06	37.07	35.96	37.00	4,364,718	+0.98(+2.71%)
Jul 01, 2005	36.08	36.31	35.91	36.02	3,912,887	+0.10(+0.28%)
Jun 30, 2005	35.92	36.30	35.79	35.92	5,363,199	-0.32(-0.89%)
Jun 29, 2005	36.74	36.84	36.17	36.25	3,633,428	-0.51(-1.38%)
Jun 28, 2005	36.38	36.93	36.35	36.75	4,195,831	+0.63(+1.74%)
Jun 27, 2005	35.74	36.36	35.70	36.13	4,667,050	+0.43(+1.20%)
Jun 24, 2005	36.32	36.32	35.61	35.70	6,002,397	-0.63(-1.74%)
Jun 23, 2005	36.91	37.13	36.19	36.33	4,582,682	-0.59(-1.61%)
Jun 22, 2005	36.15	37.07	36.13	36.93	6,581,613	+0.78(+2.16%)
Jun 21, 2005	36.25	36.54	35.88	36.15	4,580,258	-0.10(-0.27%)
Jun 20, 2005	35.71	36.26	35.52	36.25	5,820,786	+0.32(+0.88%)
Jun 17, 2005	36.37	36.37	35.84	35.93	6,787,004	-0.09(-0.26%)
Jun 16, 2005	36.20	36.32	35.83	36.02	3,420,918	-0.29(-0.80%)
Jun 15, 2005	36.27	36.31	35.49	36.31	6,790,791	+0.30(+0.82%)
Jun 14, 2005	35.49	36.13	35.49	36.01	5,548,445	+0.81(+2.29%)
Jun 13, 2005	35.41	35.61	35.16	35.21	3,459,996	-0.15(-0.41%)
Jun 10, 2005	35.74	35.89	35.06	35.35	3,799,740	-0.25(-0.70%)
Jun 09, 2005	35.45	35.92	35.33	35.60	4,451,813	+0.02(+0.06%)
Jun 08, 2005	35.88	35.91	35.37	35.58	4,986,043	-0.20(-0.57%)
Jun 07, 2005	35.85	36.38	35.72	35.79	5,301,249	+0.18(+0.50%)
Jun 06, 2005	35.75	35.95	35.39	35.61	2,738,703	+0.01(+0.04%)
Jun 03, 2005	35.98	36.15	35.49	35.60	4,355,327	-0.48(-1.34%)
Jun 02, 2005	35.65	36.26	35.64	36.08	6,248,836	+0.54(+1.52%)
Jun 01, 2005	35.42	35.86	35.16	35.54	5,376,226	+0.09(+0.24%)
May 31, 2005	35.42	35.52	35.28	35.45	5,680,072	+0.13(+0.37%)
May 27, 2005	35.19	35.55	35.19	35.32	3,426,976	+0.11(+0.32%)
May 26, 2005	35.10	35.33	34.61	35.21	5,759,744	+0.28(+0.79%)
May 25, 2005	34.76	35.08	34.57	34.93	5,035,876	+0.04(+0.11%)
May 24, 2005	34.37	34.99	34.29	34.89	6,577,069	+0.47(+1.36%)
May 23, 2005	34.38	34.59	34.19	34.42	4,208,554	+0.17(+0.48%)
May 20, 2005	34.59	34.59	34.11	34.26	5,732,480	-0.52(-1.48%)
May 19, 2005	34.56	34.92	34.34	34.77	11,953,143	+0.43(+1.25%)
May 18, 2005	33.34	34.36	33.16	34.34	10,229,279	+1.11(+3.34%)
May 17, 2005	32.52	33.33	32.52	33.23	6,645,229	+0.55(+1.70%)
May 16, 2005	32.18	32.81	32.15	32.68	6,168,861	+0.67(+2.08%)
May 13, 2005	32.30	32.48	31.50	32.01	7,450,436	-0.20(-0.64%)
May 12, 2005	31.36	32.69	31.36	32.22	11,131,275	+0.40(+1.24%)
May 11, 2005	31.33	31.85	31.17	31.82	5,213,094	+0.46(+1.45%)
May 10, 2005	31.15	31.58	31.10	31.37	3,750,665	-0.07(-0.21%)
May 09, 2005	30.96	31.44	30.94	31.43	3,489,533	+0.49(+1.58%)
May 06, 2005	31.25	31.54	30.86	30.94	4,721,730	-0.27(-0.87%)
May 05, 2005	31.36	31.71	31.03	31.21	6,251,563	+0.66(+2.16%)
May 04, 2005	31.03	31.21	30.17	30.55	12,892,703	-0.44(-1.43%)
May 03, 2005	31.06	31.34	30.83	31.00	6,621,600	-0.17(-0.53%)

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.