Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.13	41.29	40.60	40.60	1,481,093	-0.30(-0.73%)
Jul 28, 2005	40.70	40.99	40.13	40.90	1,767,911	+0.15(+0.36%)
Jul 27, 2005	40.59	40.78	39.93	40.75	1,227,353	+0.34(+0.83%)
Jul 26, 2005	40.60	40.83	40.29	40.42	1,088,405	-0.27(-0.66%)
Jul 25, 2005	40.52	41.06	40.11	40.68	1,770,413	+0.10(+0.25%)
Jul 22, 2005	39.21	40.69	39.20	40.58	2,514,116	+1.59(+4.08%)
Jul 21, 2005	39.24	39.64	38.64	38.99	2,273,759	-0.57(-1.44%)
Jul 20, 2005	39.54	39.83	38.77	39.56	1,995,428	+0.07(+0.19%)
Jul 19, 2005	39.30	39.51	38.78	39.49	2,290,624	+0.40(+1.01%)
Jul 18, 2005	39.40	39.43	38.86	39.09	1,398,290	-0.52(-1.31%)
Jul 15, 2005	39.93	40.35	39.30	39.61	2,140,360	-0.05(-0.12%)
Jul 14, 2005	41.00	41.36	39.51	39.66	3,195,036	-1.44(-3.50%)
Jul 13, 2005	41.56	41.56	40.78	41.10	1,748,108	-0.41(-0.99%)
Jul 12, 2005	40.96	41.50	40.74	41.50	1,799,465	+0.66(+1.62%)
Jul 11, 2005	39.99	40.84	39.93	40.84	2,268,754	+0.21(+0.52%)
Jul 08, 2005	41.24	41.35	40.00	40.63	4,168,105	-0.28(-0.69%)
Jul 07, 2005	39.07	41.00	39.01	40.91	3,929,925	+1.51(+3.82%)
Jul 06, 2005	40.44	40.46	39.03	39.40	3,681,298	-0.96(-2.37%)
Jul 05, 2005	39.06	40.53	39.03	40.36	3,230,398	+1.46(+3.74%)

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.