Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	45.18	45.18	44.51	44.51	49,186	-0.45(-1.00%)
Jul 28, 2005	45.07	45.07	44.44	44.96	38,580	+0.33(+0.73%)
Jul 27, 2005	44.57	44.67	44.08	44.64	19,981	+0.21(+0.47%)
Jul 26, 2005	44.59	44.59	44.24	44.43	27,820	-0.21(-0.47%)
Jul 25, 2005	44.37	44.90	44.07	44.64	51,030	+0.44(+1.00%)
Jul 22, 2005	43.52	44.27	43.52	44.19	41,193	+1.31(+3.06%)
Jul 21, 2005	43.11	43.34	42.67	42.88	28,282	-0.39(-0.90%)
Jul 20, 2005	43.07	43.34	42.66	43.27	33,969	+0.10(+0.23%)
Jul 19, 2005	42.61	43.17	42.29	43.17	38,580	+0.98(+2.31%)
Jul 18, 2005	42.24	42.41	41.89	42.20	63,788	-0.18(-0.41%)
Jul 15, 2005	42.76	42.90	42.26	42.37	37,043	-0.22(-0.52%)
Jul 14, 2005	43.85	43.87	42.39	42.59	55,180	-1.03(-2.37%)
Jul 13, 2005	44.01	44.01	43.52	43.63	26,130	-0.29(-0.65%)
Jul 12, 2005	43.65	44.14	43.42	43.91	73,933	+0.42(+0.97%)
Jul 11, 2005	42.84	43.49	42.83	43.49	48,571	+0.34(+0.78%)
Jul 08, 2005	43.46	43.77	42.94	43.15	52,260	-0.23(-0.52%)
Jul 07, 2005	42.80	43.44	42.45	43.38	36,428	+0.46(+1.06%)
Jul 06, 2005	43.69	44.03	42.87	42.93	90,533	-0.68(-1.56%)
Jul 05, 2005	42.72	43.61	42.71	43.61	74,855	+1.34(+3.16%)
Jul 01, 2005	41.80	42.33	41.72	42.27	39,348	+0.79(+1.90%)
Jun 30, 2005	41.80	42.18	41.46	41.48	58,716	-0.26(-0.62%)
Jun 29, 2005	41.77	41.98	41.44	41.74	42,884	-0.05(-0.11%)
Jun 28, 2005	42.48	42.48	41.79	41.79	66,093	-0.66(-1.56%)
Jun 27, 2005	42.00	42.52	41.89	42.45	49,954	+0.60(+1.43%)
Jun 24, 2005	42.32	42.32	41.76	41.85	46,265	-0.20(-0.47%)
Jun 23, 2005	42.19	42.79	42.05	42.05	73,471	-0.05(-0.11%)
Jun 22, 2005	42.32	42.36	41.64	42.10	47,188	+0.11(+0.26%)
Jun 21, 2005	42.83	42.83	41.93	41.99	38,580	-0.88(-2.06%)
Jun 20, 2005	43.15	43.15	42.61	42.87	61,021	+0.04(+0.09%)
Jun 17, 2005	42.68	42.91	42.38	42.83	52,875	+0.74(+1.76%)
Jun 16, 2005	41.57	42.10	41.57	42.09	186,600	+0.60(+1.44%)
Jun 15, 2005	41.12	41.55	41.08	41.49	31,202	+0.48(+1.16%)
Jun 14, 2005	40.86	41.07	40.73	41.02	35,198	+0.12(+0.30%)
Jun 13, 2005	40.47	40.92	40.41	40.90	29,050	+0.29(+0.72%)
Jun 10, 2005	40.76	40.79	40.32	40.60	27,820	-0.03(-0.08%)
Jun 09, 2005	39.69	40.64	39.67	40.64	36,582	+1.06(+2.68%)
Jun 08, 2005	39.52	40.13	39.34	39.58	17,830	-0.03(-0.07%)
Jun 07, 2005	39.95	40.13	39.49	39.60	29,511	-0.27(-0.67%)
Jun 06, 2005	39.86	39.97	39.56	39.87	31,202	+0.17(+0.43%)
Jun 03, 2005	39.72	39.96	39.46	39.70	39,041	+0.25(+0.64%)
Jun 02, 2005	39.39	39.77	39.23	39.45	37,811	+0.04(+0.10%)
Jun 01, 2005	39.04	39.68	38.98	39.41	64,095	+0.63(+1.63%)
May 31, 2005	38.81	39.02	38.51	38.78	21,518	-0.29(-0.75%)
May 27, 2005	38.60	39.07	38.60	39.07	26,283	+0.58(+1.50%)
May 26, 2005	38.21	38.49	38.19	38.49	37,965	+0.33(+0.85%)
May 25, 2005	37.71	38.32	37.44	38.16	27,359	+0.45(+1.19%)
May 24, 2005	37.57	37.71	37.40	37.71	17,676	+0.20(+0.54%)
May 23, 2005	37.08	37.63	37.05	37.51	26,744	+0.69(+1.87%)
May 20, 2005	37.20	37.33	36.82	36.82	21,211	-0.33(-0.88%)
May 19, 2005	36.44	37.20	36.44	37.15	21,518	+0.74(+2.04%)
May 18, 2005	36.90	37.15	36.28	36.41	78,083	-0.19(-0.51%)
May 17, 2005	35.88	36.62	35.88	36.59	34,891	+0.84(+2.36%)
May 16, 2005	35.73	35.91	35.22	35.75	132,802	-0.42(-1.15%)
May 13, 2005	36.87	36.92	35.82	36.17	46,726	-0.56(-1.52%)
May 12, 2005	38.24	38.24	36.62	36.73	82,540	-1.59(-4.16%)
May 11, 2005	38.01	38.35	37.88	38.32	71,012	+0.23(+0.61%)
May 10, 2005	38.56	38.58	37.99	38.09	26,437	-0.64(-1.65%)
May 09, 2005	38.42	38.72	38.35	38.72	38,887	+0.45(+1.17%)
May 06, 2005	38.59	38.77	38.27	38.27	43,960	+0.10(+0.26%)
May 05, 2005	38.09	38.46	37.88	38.18	15,985	+0.28(+0.74%)
May 04, 2005	37.57	37.95	37.31	37.90	78,697	+0.49(+1.30%)
May 03, 2005	38.10	38.10	37.36	37.41	27,820	-0.96(-2.49%)

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.