Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.25	38.40	37.76	37.80	11,000	-0.40(-1.05%)
Jul 28, 2005	38.14	38.70	37.93	38.20	28,300	-0.04(-0.10%)
Jul 27, 2005	38.40	38.50	37.85	38.24	9,300	-0.26(-0.68%)
Jul 26, 2005	38.45	38.50	37.95	38.50	6,100	+0.27(+0.71%)
Jul 25, 2005	38.50	38.65	38.20	38.23	4,500	-0.17(-0.44%)
Jul 22, 2005	38.70	38.72	38.25	38.40	6,800	-0.25(-0.65%)
Jul 21, 2005	38.72	38.79	38.09	38.65	17,800	+0.15(+0.39%)
Jul 20, 2005	37.82	38.53	37.66	38.50	12,200	+0.68(+1.80%)
Jul 19, 2005	37.82	38.22	37.72	37.82	7,600	+0.00(+0.00%)
Jul 18, 2005	37.78	37.82	37.60	37.82	3,000	-0.06(-0.16%)
Jul 15, 2005	37.76	37.88	37.69	37.88	3,500	+0.13(+0.34%)
Jul 14, 2005	38.07	38.32	37.75	37.75	5,100	-0.30(-0.79%)
Jul 13, 2005	38.55	38.57	38.05	38.05	7,300	-0.60(-1.55%)
Jul 12, 2005	38.57	38.91	38.11	38.65	13,000	+0.30(+0.78%)
Jul 11, 2005	38.21	39.30	38.15	38.35	12,000	+0.24(+0.63%)
Jul 08, 2005	37.75	38.35	37.75	38.11	13,000	+0.52(+1.38%)
Jul 07, 2005	37.85	37.85	37.06	37.59	4,100	-0.31(-0.82%)
Jul 06, 2005	38.80	38.90	37.90	37.90	8,500	-0.83(-2.14%)
Jul 05, 2005	38.28	38.73	38.21	38.73	7,500	+0.45(+1.18%)
Jul 01, 2005	38.20	38.28	38.06	38.28	5,200	+0.20(+0.53%)
Jun 30, 2005	38.25	38.40	38.00	38.08	4,400	-0.07(-0.18%)
Jun 29, 2005	37.45	38.15	37.45	38.15	9,400	+0.95(+2.55%)
Jun 28, 2005	37.40	37.40	37.03	37.20	10,400	-0.07(-0.19%)
Jun 27, 2005	38.00	38.00	37.26	37.27	10,800	-0.75(-1.97%)
Jun 24, 2005	38.57	38.57	38.02	38.02	12,900	-0.67(-1.73%)
Jun 23, 2005	39.29	39.29	38.43	38.69	11,700	-0.41(-1.05%)
Jun 22, 2005	39.60	39.74	39.10	39.10	7,100	-0.47(-1.19%)
Jun 21, 2005	39.99	39.99	39.57	39.57	6,500	+0.31(+0.79%)
Jun 20, 2005	40.00	40.00	39.26	39.26	2,300	-0.64(-1.60%)
Jun 17, 2005	39.96	39.98	39.75	39.90	13,300	+0.04(+0.10%)
Jun 16, 2005	39.64	39.94	39.50	39.86	15,400	+0.42(+1.06%)
Jun 15, 2005	40.20	40.20	39.26	39.44	11,900	-0.76(-1.89%)
Jun 14, 2005	40.64	40.65	40.00	40.20	13,500	-0.73(-1.78%)
Jun 13, 2005	41.00	41.00	40.61	40.93	5,300	-0.07(-0.17%)
Jun 10, 2005	41.00	41.40	41.00	41.00	5,400	+0.15(+0.37%)
Jun 09, 2005	40.63	40.85	40.48	40.85	4,400	+0.42(+1.04%)
Jun 08, 2005	41.10	41.40	40.43	40.43	16,500	-0.57(-1.39%)
Jun 07, 2005	40.20	41.75	40.20	41.00	19,600	+1.00(+2.50%)
Jun 06, 2005	39.50	40.68	39.25	40.00	12,500	+0.00(+0.00%)
Jun 03, 2005	41.50	41.50	39.71	40.00	12,500	-1.50(-3.61%)
Jun 02, 2005	41.65	41.90	41.17	41.50	13,100	-0.02(-0.05%)
Jun 01, 2005	41.91	42.59	41.35	41.52	27,400	+0.21(+0.51%)
May 31, 2005	42.30	42.30	41.00	41.31	17,200	-0.88(-2.09%)
May 27, 2005	39.80	42.20	39.80	42.19	26,100	+2.14(+5.34%)
May 26, 2005	38.62	40.20	38.59	40.05	13,600	+1.78(+4.65%)
May 25, 2005	37.35	38.40	37.35	38.27	9,600	+0.57(+1.51%)
May 24, 2005	37.90	37.90	36.70	37.70	22,900	-0.03(-0.08%)
May 23, 2005	37.50	38.05	37.00	37.73	40,600	+1.03(+2.81%)
May 20, 2005	37.60	37.60	36.34	36.70	7,600	-1.04(-2.76%)
May 19, 2005	37.55	37.83	37.45	37.74	5,100	-0.15(-0.40%)
May 18, 2005	38.05	38.36	37.70	37.89	2,900	-0.06(-0.16%)
May 17, 2005	38.20	38.21	37.65	37.95	8,600	-0.52(-1.35%)
May 16, 2005	38.41	38.60	38.41	38.47	2,300	+0.16(+0.42%)
May 13, 2005	39.26	39.26	38.31	38.31	3,300	-0.99(-2.52%)
May 12, 2005	39.47	39.70	39.23	39.30	4,100	-0.67(-1.68%)
May 11, 2005	39.35	39.97	39.35	39.97	3,000	+0.72(+1.83%)
May 10, 2005	39.65	39.70	39.05	39.25	3,200	-0.15(-0.38%)
May 09, 2005	39.05	39.45	39.05	39.40	3,200	+0.48(+1.23%)
May 06, 2005	38.30	38.94	38.30	38.92	2,800	+0.78(+2.05%)
May 05, 2005	39.98	40.18	38.02	38.14	26,500	-1.76(-4.41%)
May 04, 2005	39.25	40.20	39.25	39.90	5,300	+0.75(+1.92%)
May 03, 2005	38.80	39.15	38.80	39.15	1,200	+0.15(+0.38%)

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.