Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.64	39.76	39.08	39.23	4,735,158	-0.38(-0.97%)
Jul 28, 2005	39.55	39.76	39.26	39.61	5,063,096	+0.04(+0.11%)
Jul 27, 2005	39.75	39.81	39.16	39.57	4,203,560	-0.15(-0.37%)
Jul 26, 2005	39.97	40.03	39.68	39.72	3,814,632	-0.18(-0.46%)
Jul 25, 2005	40.04	40.38	39.69	39.90	5,599,562	-0.03(-0.07%)
Jul 22, 2005	39.55	39.98	39.45	39.93	3,855,336	+0.46(+1.16%)
Jul 21, 2005	39.78	39.86	39.35	39.47	5,185,752	-0.27(-0.69%)
Jul 20, 2005	39.51	39.96	39.45	39.75	5,944,675	+0.18(+0.45%)
Jul 19, 2005	39.84	40.12	39.55	39.57	7,384,223	+0.08(+0.21%)
Jul 18, 2005	39.56	39.73	39.43	39.49	6,336,714	-0.18(-0.45%)
Jul 15, 2005	39.82	39.89	39.42	39.67	4,827,927	-0.06(-0.15%)
Jul 14, 2005	39.92	40.09	39.60	39.72	7,793,436	+0.18(+0.47%)
Jul 13, 2005	39.38	39.67	39.29	39.54	6,939,038	-0.03(-0.07%)
Jul 12, 2005	39.71	39.78	39.26	39.57	8,272,564	-0.04(-0.11%)
Jul 11, 2005	39.21	39.61	39.15	39.61	11,911,394	+0.33(+0.85%)
Jul 08, 2005	39.37	39.42	39.14	39.28	7,822,511	-0.16(-0.41%)
Jul 07, 2005	38.99	39.49	38.76	39.44	6,646,396	-0.01(-0.04%)
Jul 06, 2005	39.76	39.84	39.45	39.46	6,230,286	-0.30(-0.76%)
Jul 05, 2005	39.40	39.93	39.27	39.76	7,880,390	+0.55(+1.40%)
Jul 01, 2005	39.01	39.33	38.97	39.21	6,043,395	+0.41(+1.07%)
Jun 30, 2005	39.58	39.75	38.71	38.80	15,663,413	-0.63(-1.59%)
Jun 29, 2005	39.56	39.56	39.06	39.43	6,981,772	+0.22(+0.57%)
Jun 28, 2005	39.23	39.35	38.87	39.21	8,302,720	-0.02(-0.06%)
Jun 27, 2005	39.19	39.26	38.49	39.23	13,073,986	-0.05(-0.13%)
Jun 24, 2005	38.45	39.37	37.71	39.28	17,356,928	+1.04(+2.71%)
Jun 23, 2005	37.56	38.53	37.47	38.25	14,490,273	+0.89(+2.38%)
Jun 22, 2005	37.93	38.27	37.36	37.36	12,926,853	-0.33(-0.88%)
Jun 21, 2005	38.19	38.31	37.65	37.69	6,416,365	-0.44(-1.14%)
Jun 20, 2005	37.99	38.33	37.82	38.13	7,013,145	+0.13(+0.35%)
Jun 17, 2005	38.64	38.64	37.94	37.99	10,679,293	-0.38(-1.00%)
Jun 16, 2005	37.53	38.53	37.52	38.38	14,544,637	+0.95(+2.55%)
Jun 15, 2005	37.56	37.62	37.12	37.42	9,535,092	+0.01(+0.02%)
Jun 14, 2005	37.56	37.91	37.16	37.42	14,760,738	-0.21(-0.55%)
Jun 13, 2005	38.27	38.50	37.42	37.62	29,957,870	+0.74(+2.00%)
Jun 10, 2005	36.83	36.90	36.51	36.88	5,841,493	+0.18(+0.50%)
Jun 09, 2005	36.60	36.86	36.47	36.70	4,596,004	+0.14(+0.38%)
Jun 08, 2005	36.38	36.65	36.34	36.56	4,571,256	+0.22(+0.61%)
Jun 07, 2005	36.55	36.90	36.34	36.34	5,019,146	+0.02(+0.06%)
Jun 06, 2005	36.12	36.41	35.95	36.32	5,102,313	+0.15(+0.41%)
Jun 03, 2005	36.29	36.68	36.01	36.17	5,480,693	-0.27(-0.75%)
Jun 02, 2005	36.96	36.96	36.39	36.44	6,689,535	-0.58(-1.58%)
Jun 01, 2005	36.38	37.08	36.23	37.03	8,974,014	+0.82(+2.27%)
May 31, 2005	36.35	36.42	36.01	36.20	5,607,000	-0.22(-0.61%)
May 27, 2005	36.42	36.69	36.27	36.43	3,533,889	+0.00(+0.00%)
May 26, 2005	36.75	36.88	36.23	36.43	6,581,349	-0.18(-0.48%)
May 25, 2005	36.64	36.97	36.35	36.60	8,949,266	+0.07(+0.18%)
May 24, 2005	36.90	36.90	36.16	36.54	8,454,181	-0.35(-0.96%)
May 23, 2005	36.83	37.25	36.71	36.89	6,896,710	-0.08(-0.22%)
May 20, 2005	36.83	37.04	36.67	36.97	6,442,871	-0.11(-0.30%)
May 19, 2005	36.21	37.12	35.98	37.08	9,924,561	+0.91(+2.51%)
May 18, 2005	36.22	36.36	35.79	36.17	10,011,245	+0.19(+0.53%)
May 17, 2005	36.09	36.14	35.37	35.98	9,498,850	-0.10(-0.29%)
May 16, 2005	35.61	36.14	35.31	36.09	10,372,991	+0.43(+1.20%)
May 13, 2005	36.62	36.86	35.24	35.66	14,958,447	-0.87(-2.39%)
May 12, 2005	37.04	37.16	36.47	36.53	9,858,162	-0.33(-0.90%)
May 11, 2005	36.54	37.07	35.91	36.86	9,789,735	+0.32(+0.87%)
May 10, 2005	36.90	37.12	36.46	36.54	10,802,354	-0.98(-2.62%)
May 09, 2005	37.09	37.61	36.94	37.53	7,654,823	+0.52(+1.40%)
May 06, 2005	37.33	37.42	36.97	37.01	7,172,314	-0.15(-0.40%)
May 05, 2005	37.26	37.51	36.86	37.16	6,739,435	-0.10(-0.26%)
May 04, 2005	36.83	37.30	36.68	37.25	12,600,673	+0.71(+1.94%)
May 03, 2005	36.49	36.87	36.16	36.54	16,453,170	+0.02(+0.06%)

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.