Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.55	35.71	35.23	35.23	16,244,944	-0.33(-0.93%)
Jul 28, 2005	35.65	35.77	35.50	35.56	14,979,635	-0.11(-0.32%)
Jul 27, 2005	35.85	35.95	35.51	35.67	28,537,900	-0.31(-0.85%)
Jul 26, 2005	36.01	36.15	35.89	35.98	19,159,958	-0.11(-0.29%)
Jul 25, 2005	36.30	36.42	36.09	36.09	12,665,099	-0.15(-0.42%)
Jul 22, 2005	36.14	36.24	35.97	36.24	10,010,226	+0.20(+0.56%)
Jul 21, 2005	36.28	36.33	36.04	36.04	14,798,452	-0.21(-0.58%)
Jul 20, 2005	36.22	36.34	36.02	36.25	16,253,608	+0.03(+0.09%)
Jul 19, 2005	36.59	36.85	36.03	36.22	22,768,268	-0.21(-0.58%)
Jul 18, 2005	36.60	36.84	36.43	36.43	23,837,544	-0.73(-1.96%)
Jul 15, 2005	37.02	37.21	36.99	37.15	17,262,736	+0.14(+0.37%)
Jul 14, 2005	37.01	37.13	36.93	37.02	17,134,028	+0.05(+0.13%)
Jul 13, 2005	36.96	37.01	36.69	36.97	17,470,898	+0.36(+0.97%)
Jul 12, 2005	36.50	36.82	36.42	36.61	18,198,600	+0.11(+0.31%)
Jul 11, 2005	36.59	36.75	36.36	36.50	19,203,522	+0.02(+0.04%)
Jul 08, 2005	36.16	36.54	36.01	36.48	18,719,624	+0.38(+1.05%)
Jul 07, 2005	36.08	36.20	35.80	36.10	21,451,228	-0.02(-0.04%)
Jul 06, 2005	36.48	36.52	36.12	36.12	28,308,700	-0.33(-0.91%)
Jul 05, 2005	36.44	36.51	36.05	36.45	32,072,822	+0.10(+0.29%)
Jul 01, 2005	36.85	37.08	36.01	36.34	43,316,428	-0.51(-1.38%)
Jun 30, 2005	37.50	37.57	36.83	36.85	52,042,164	-1.05(-2.77%)
Jun 29, 2005	37.78	38.04	37.76	37.90	11,418,353	+0.19(+0.51%)
Jun 28, 2005	37.69	37.90	37.54	37.71	10,176,063	+0.22(+0.58%)
Jun 27, 2005	37.78	37.90	37.45	37.49	11,878,612	-0.28(-0.75%)
Jun 24, 2005	37.61	38.06	37.47	37.78	15,363,782	+0.12(+0.32%)
Jun 23, 2005	37.98	38.12	37.56	37.65	13,171,767	-0.38(-1.00%)
Jun 22, 2005	38.03	38.33	38.01	38.03	13,236,122	-0.01(-0.02%)
Jun 21, 2005	37.74	38.19	37.74	38.04	15,884,559	+0.30(+0.79%)
Jun 20, 2005	37.51	37.88	37.41	37.74	10,139,925	+0.06(+0.15%)
Jun 17, 2005	37.88	37.88	37.48	37.69	17,174,248	+0.17(+0.45%)
Jun 16, 2005	37.64	37.73	37.46	37.52	8,336,389	-0.14(-0.36%)
Jun 15, 2005	37.29	37.68	37.11	37.65	12,536,390	+0.51(+1.37%)
Jun 14, 2005	37.04	37.22	36.98	37.14	6,935,564	+0.04(+0.11%)
Jun 13, 2005	37.00	37.32	36.87	37.10	7,136,424	-0.06(-0.17%)
Jun 10, 2005	37.13	37.31	36.98	37.17	6,319,616	-0.07(-0.20%)
Jun 09, 2005	37.03	37.34	36.91	37.24	7,838,508	+0.15(+0.39%)
Jun 08, 2005	37.17	37.33	37.02	37.10	6,648,691	+0.04(+0.11%)
Jun 07, 2005	37.14	37.38	37.02	37.06	7,769,698	-0.03(-0.09%)
Jun 06, 2005	36.96	37.13	36.81	37.09	5,599,588	+0.10(+0.26%)
Jun 03, 2005	37.02	37.18	36.93	36.99	7,969,197	-0.32(-0.87%)
Jun 02, 2005	37.35	37.35	37.15	37.31	8,290,103	-0.09(-0.24%)
Jun 01, 2005	37.14	37.73	37.09	37.40	11,347,192	-0.02(-0.06%)
May 31, 2005	37.62	37.69	37.43	37.43	11,279,991	-0.27(-0.71%)
May 27, 2005	37.61	37.73	37.48	37.69	6,807,968	-0.05(-0.13%)
May 26, 2005	37.76	37.82	37.57	37.74	8,583,535	+0.14(+0.37%)
May 25, 2005	37.46	37.65	37.41	37.61	9,249,605	-0.06(-0.15%)
May 24, 2005	37.57	37.77	37.41	37.66	7,906,822	+0.05(+0.13%)
May 23, 2005	37.57	37.78	37.55	37.61	7,090,015	-0.02(-0.04%)
May 20, 2005	37.57	37.69	37.37	37.63	9,466,925	+0.10(+0.26%)
May 19, 2005	37.45	37.77	37.31	37.53	8,304,088	-0.16(-0.43%)
May 18, 2005	37.35	37.78	37.33	37.69	11,237,294	+0.41(+1.11%)
May 17, 2005	36.81	37.33	36.72	37.28	8,549,502	+0.23(+0.63%)
May 16, 2005	36.47	37.10	36.47	37.05	8,693,309	+0.58(+1.60%)
May 13, 2005	36.77	36.80	36.14	36.47	12,179,098	-0.17(-0.46%)
May 12, 2005	36.77	37.07	36.58	36.64	11,190,513	-0.26(-0.70%)
May 11, 2005	36.68	36.96	36.47	36.89	9,432,273	+0.23(+0.62%)
May 10, 2005	36.63	36.93	36.51	36.67	9,496,380	-0.28(-0.77%)
May 09, 2005	36.69	36.96	36.64	36.95	6,864,155	+0.19(+0.53%)
May 06, 2005	37.12	37.13	36.65	36.76	9,605,906	-0.29(-0.79%)
May 05, 2005	37.02	37.29	36.68	37.05	10,110,966	-0.10(-0.26%)
May 04, 2005	36.85	37.15	36.51	37.14	12,115,239	+0.49(+1.34%)
May 03, 2005	36.60	36.95	36.45	36.65	12,242,463	+0.02(+0.04%)

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.