Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.21	39.35	38.77	38.78	4,573,490	-0.59(-1.49%)
Jul 28, 2005	39.37	39.45	39.10	39.37	3,831,163	+0.19(+0.49%)
Jul 27, 2005	39.10	39.26	38.80	39.18	2,595,113	+0.21(+0.54%)
Jul 26, 2005	39.14	39.54	38.79	38.96	4,748,770	+0.20(+0.53%)
Jul 25, 2005	39.01	39.27	38.65	38.76	4,773,767	-0.25(-0.64%)
Jul 22, 2005	38.42	39.03	38.38	39.01	4,950,713	+0.57(+1.49%)
Jul 21, 2005	39.44	39.47	38.27	38.44	7,527,647	-1.16(-2.92%)
Jul 20, 2005	39.25	39.61	38.79	39.59	5,689,707	+0.28(+0.71%)
Jul 19, 2005	39.28	39.41	38.88	39.31	4,163,392	+0.37(+0.95%)
Jul 18, 2005	38.75	39.08	38.71	38.95	3,142,769	+0.20(+0.51%)
Jul 15, 2005	38.45	38.79	38.40	38.75	3,522,264	+0.20(+0.53%)
Jul 14, 2005	38.48	38.93	38.10	38.54	5,740,458	+0.34(+0.90%)
Jul 13, 2005	38.45	38.52	37.94	38.20	5,119,782	-0.26(-0.67%)
Jul 12, 2005	37.69	38.69	37.67	38.46	7,871,693	+0.69(+1.84%)
Jul 11, 2005	37.94	37.96	37.62	37.76	3,074,141	+0.18(+0.49%)
Jul 08, 2005	37.38	37.84	37.19	37.58	6,394,463	+0.34(+0.90%)
Jul 07, 2005	36.61	37.62	36.60	37.24	7,159,059	+0.57(+1.55%)
Jul 06, 2005	36.93	36.93	36.45	36.67	5,038,580	-0.32(-0.86%)
Jul 05, 2005	36.05	37.06	35.95	36.99	4,365,487	+0.98(+2.71%)
Jul 01, 2005	36.07	36.30	35.91	36.01	3,913,576	+0.10(+0.28%)
Jun 30, 2005	35.92	36.29	35.78	35.92	5,364,144	-0.32(-0.89%)
Jun 29, 2005	36.73	36.83	36.17	36.24	3,634,068	-0.51(-1.38%)
Jun 28, 2005	36.37	36.93	36.34	36.75	4,196,570	+0.63(+1.74%)
Jun 27, 2005	35.73	36.35	35.70	36.12	4,667,871	+0.43(+1.20%)
Jun 24, 2005	36.31	36.31	35.61	35.69	6,003,454	-0.63(-1.74%)
Jun 23, 2005	36.91	37.12	36.19	36.32	4,583,489	-0.59(-1.61%)
Jun 22, 2005	36.14	37.06	36.12	36.92	6,582,771	+0.78(+2.16%)
Jun 21, 2005	36.24	36.54	35.88	36.14	4,581,065	-0.10(-0.27%)
Jun 20, 2005	35.70	36.25	35.51	36.24	5,821,811	+0.32(+0.88%)
Jun 17, 2005	36.36	36.36	35.83	35.92	6,788,199	-0.09(-0.26%)
Jun 16, 2005	36.19	36.31	35.82	36.01	3,421,520	-0.29(-0.80%)
Jun 15, 2005	36.27	36.30	35.48	36.30	6,791,986	+0.30(+0.83%)
Jun 14, 2005	35.48	36.12	35.48	36.01	5,549,422	+0.81(+2.29%)
Jun 13, 2005	35.40	35.61	35.15	35.20	3,460,606	-0.15(-0.41%)
Jun 10, 2005	35.74	35.88	35.05	35.35	3,800,410	-0.25(-0.70%)
Jun 09, 2005	35.45	35.92	35.32	35.60	4,452,597	+0.02(+0.06%)
Jun 08, 2005	35.88	35.91	35.37	35.58	4,986,920	-0.20(-0.57%)
Jun 07, 2005	35.84	36.37	35.71	35.78	5,302,182	+0.18(+0.50%)
Jun 06, 2005	35.74	35.95	35.38	35.61	2,739,185	+0.01(+0.04%)
Jun 03, 2005	35.97	36.14	35.48	35.59	4,356,094	-0.48(-1.34%)
Jun 02, 2005	35.64	36.26	35.64	36.07	6,249,936	+0.54(+1.52%)
Jun 01, 2005	35.41	35.85	35.16	35.53	5,377,172	+0.09(+0.24%)
May 31, 2005	35.41	35.51	35.27	35.45	5,681,072	+0.13(+0.37%)
May 27, 2005	35.18	35.55	35.18	35.31	3,427,580	+0.11(+0.32%)
May 26, 2005	35.09	35.33	34.60	35.20	5,760,758	+0.28(+0.79%)
May 25, 2005	34.75	35.07	34.56	34.93	5,036,762	+0.04(+0.11%)
May 24, 2005	34.36	34.98	34.28	34.89	6,578,227	+0.47(+1.36%)
May 23, 2005	34.38	34.58	34.19	34.42	4,209,295	+0.16(+0.48%)
May 20, 2005	34.59	34.59	34.11	34.25	5,733,489	-0.51(-1.48%)
May 19, 2005	34.56	34.91	34.34	34.77	11,955,248	+0.43(+1.25%)
May 18, 2005	33.33	34.36	33.15	34.34	10,231,080	+1.11(+3.34%)
May 17, 2005	32.51	33.33	32.51	33.23	6,646,399	+0.55(+1.70%)
May 16, 2005	32.17	32.80	32.15	32.67	6,169,947	+0.67(+2.08%)
May 13, 2005	32.29	32.48	31.50	32.01	7,451,748	-0.20(-0.64%)
May 12, 2005	31.35	32.69	31.35	32.21	11,133,235	+0.40(+1.24%)
May 11, 2005	31.32	31.85	31.17	31.82	5,214,012	+0.46(+1.45%)
May 10, 2005	31.14	31.58	31.09	31.36	3,751,325	-0.07(-0.21%)
May 09, 2005	30.95	31.43	30.94	31.43	3,490,147	+0.49(+1.58%)
May 06, 2005	31.24	31.54	30.85	30.94	4,722,561	-0.27(-0.87%)
May 05, 2005	31.35	31.70	31.02	31.21	6,252,663	+0.66(+2.16%)
May 04, 2005	31.02	31.20	30.17	30.55	12,894,973	-0.44(-1.43%)
May 03, 2005	31.05	31.33	30.83	30.99	6,622,766	-0.16(-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.