Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.41	42.44	42.09	42.12	148,746	-0.24(-0.56%)
Jul 28, 2005	42.42	42.45	42.22	42.36	22,968	-0.01(-0.02%)
Jul 27, 2005	42.15	42.41	41.92	42.37	145,356	+0.27(+0.65%)
Jul 26, 2005	42.06	42.20	41.92	42.09	35,218	+0.14(+0.33%)
Jul 25, 2005	42.14	42.24	41.89	41.96	34,124	-0.18(-0.43%)
Jul 22, 2005	42.27	42.30	41.88	42.14	69,123	+0.02(+0.04%)
Jul 21, 2005	42.58	42.58	42.06	42.12	96,029	-0.30(-0.71%)
Jul 20, 2005	41.95	42.51	41.72	42.42	216,229	+0.05(+0.13%)
Jul 19, 2005	41.77	42.52	41.77	42.37	79,842	+0.59(+1.42%)
Jul 18, 2005	41.82	41.87	41.68	41.77	25,265	-0.11(-0.26%)
Jul 15, 2005	42.01	42.02	41.69	41.88	19,140	-0.02(-0.04%)
Jul 14, 2005	42.06	42.21	41.73	41.90	176,637	+0.27(+0.64%)
Jul 13, 2005	41.51	41.71	41.42	41.64	34,233	+0.17(+0.42%)
Jul 12, 2005	41.24	41.59	41.09	41.46	116,263	+0.28(+0.69%)
Jul 11, 2005	40.82	41.18	40.80	41.18	35,546	+0.51(+1.26%)
Jul 08, 2005	39.98	40.75	39.98	40.67	37,405	+0.69(+1.72%)
Jul 07, 2005	39.13	40.02	39.13	39.98	41,233	+0.10(+0.25%)
Jul 06, 2005	39.77	40.19	39.77	39.88	34,671	+0.00(+0.00%)
Jul 05, 2005	39.32	39.95	39.32	39.88	13,780	+0.38(+0.97%)
Jul 01, 2005	39.66	39.74	39.48	39.50	17,609	+0.08(+0.21%)
Jun 30, 2005	39.90	39.97	39.42	39.42	24,171	-0.36(-0.90%)
Jun 29, 2005	40.00	40.03	39.74	39.77	138,684	-0.02(-0.05%)
Jun 28, 2005	39.58	39.91	39.58	39.79	126,763	+0.36(+0.90%)
Jun 27, 2005	39.64	39.73	39.28	39.43	19,140	-0.30(-0.76%)
Jun 24, 2005	40.18	40.24	39.74	39.74	75,029	-0.55(-1.36%)
Jun 23, 2005	40.78	41.08	40.28	40.28	75,904	-0.45(-1.10%)
Jun 22, 2005	40.73	40.83	40.50	40.73	31,171	+0.14(+0.34%)
Jun 21, 2005	40.47	40.63	40.37	40.60	27,343	+0.19(+0.48%)
Jun 20, 2005	40.23	40.62	40.04	40.40	33,249	-0.12(-0.29%)
Jun 17, 2005	40.69	40.71	40.38	40.52	30,843	+0.05(+0.14%)
Jun 16, 2005	40.18	40.51	40.18	40.47	17,609	+0.17(+0.43%)
Jun 15, 2005	40.23	40.40	39.75	40.29	30,515	+0.23(+0.57%)
Jun 14, 2005	40.32	40.32	40.00	40.06	34,889	-0.16(-0.41%)
Jun 13, 2005	40.05	40.50	40.05	40.23	15,968	+0.09(+0.23%)
Jun 10, 2005	40.48	40.54	39.86	40.14	118,560	-0.34(-0.84%)
Jun 09, 2005	40.06	40.51	40.00	40.48	256,588	+0.23(+0.57%)
Jun 08, 2005	40.41	40.42	40.09	40.25	284,697	+0.02(+0.05%)
Jun 07, 2005	40.35	40.80	40.19	40.23	741,875	-0.12(-0.29%)
Jun 06, 2005	40.32	40.49	40.17	40.35	254,401	-0.02(-0.05%)
Jun 03, 2005	40.89	40.90	40.34	40.37	49,983	-0.52(-1.27%)
Jun 02, 2005	40.69	40.92	40.69	40.89	111,997	+0.19(+0.47%)
Jun 01, 2005	40.23	40.92	40.23	40.70	25,811	+0.38(+0.95%)
May 31, 2005	40.46	40.55	40.23	40.31	47,249	-0.20(-0.50%)
May 27, 2005	40.55	40.56	40.33	40.51	30,952	-0.04(-0.09%)
May 26, 2005	40.18	40.61	40.18	40.55	29,202	+0.47(+1.16%)
May 25, 2005	40.18	40.18	39.85	40.08	15,312	-0.12(-0.30%)
May 24, 2005	40.09	40.28	39.90	40.20	35,108	+0.14(+0.34%)
May 23, 2005	39.88	40.20	39.85	40.06	76,779	+0.20(+0.50%)
May 20, 2005	39.79	39.90	39.54	39.86	102,701	+0.07(+0.18%)
May 19, 2005	39.54	39.80	39.54	39.79	181,449	+0.38(+0.97%)
May 18, 2005	38.98	39.61	38.98	39.41	350,977	+0.55(+1.41%)
May 17, 2005	38.54	38.86	38.36	38.86	15,421	+0.16(+0.43%)
May 16, 2005	38.35	38.70	38.30	38.69	140,762	+0.35(+0.91%)
May 13, 2005	38.04	38.53	37.89	38.35	31,389	+0.54(+1.43%)
May 12, 2005	37.85	38.08	37.58	37.81	20,233	-0.01(-0.02%)
May 11, 2005	37.58	37.82	37.22	37.82	16,515	+0.44(+1.17%)
May 10, 2005	37.72	37.72	37.38	37.38	17,718	-0.44(-1.16%)
May 09, 2005	37.85	37.85	37.61	37.82	1,421	+0.04(+0.10%)
May 06, 2005	37.94	37.94	37.65	37.78	14,546	+0.15(+0.39%)
May 05, 2005	37.72	37.79	37.40	37.63	26,030	+0.05(+0.15%)
May 04, 2005	37.29	37.72	37.12	37.58	31,389	+0.38(+1.03%)
May 03, 2005	36.98	37.33	36.94	37.19	41,999	+0.26(+0.69%)

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.