Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.36	40.48	39.91	40.04	1,549,559	-0.36(-0.88%)
Jul 28, 2005	40.49	41.20	40.27	40.40	2,726,927	+0.34(+0.84%)
Jul 27, 2005	39.88	40.32	39.79	40.06	1,425,607	+0.18(+0.45%)
Jul 26, 2005	39.47	40.04	39.28	39.88	1,915,344	+0.63(+1.61%)
Jul 25, 2005	39.55	39.80	39.11	39.25	2,429,242	-0.41(-1.03%)
Jul 22, 2005	40.24	40.31	39.51	39.66	2,106,497	-0.43(-1.07%)
Jul 21, 2005	40.93	40.93	40.08	40.09	1,246,142	-0.85(-2.07%)
Jul 20, 2005	40.53	41.03	40.44	40.93	1,665,419	+0.40(+0.99%)
Jul 19, 2005	40.68	40.76	40.33	40.53	988,238	-0.18(-0.44%)
Jul 18, 2005	40.26	40.92	40.26	40.71	1,256,144	+0.47(+1.17%)
Jul 15, 2005	40.35	40.38	39.86	40.24	954,076	-0.11(-0.26%)
Jul 14, 2005	40.62	40.84	40.18	40.35	1,030,604	+0.28(+0.71%)
Jul 13, 2005	39.76	40.25	39.63	40.06	1,004,420	+0.20(+0.49%)
Jul 12, 2005	40.13	40.21	39.75	39.87	1,250,974	-0.36(-0.91%)
Jul 11, 2005	40.04	40.36	39.90	40.23	2,317,090	+0.59(+1.48%)
Jul 08, 2005	39.17	39.81	39.15	39.64	1,377,847	+0.43(+1.09%)
Jul 07, 2005	39.07	39.44	38.65	39.22	2,049,297	-0.20(-0.52%)
Jul 06, 2005	39.92	40.09	39.35	39.42	1,511,800	-0.50(-1.25%)
Jul 05, 2005	39.95	40.12	39.87	39.92	1,937,370	-0.04(-0.09%)
Jul 01, 2005	40.00	40.04	39.78	39.95	1,287,609	+0.10(+0.25%)
Jun 30, 2005	39.38	39.99	39.20	39.86	1,938,381	+0.28(+0.70%)
Jun 29, 2005	38.64	39.90	38.48	39.58	3,063,157	+1.09(+2.82%)
Jun 28, 2005	37.94	38.50	37.92	38.50	2,287,647	+0.77(+2.05%)
Jun 27, 2005	38.26	38.27	36.80	37.72	2,708,160	-0.80(-2.08%)
Jun 24, 2005	38.50	38.78	38.12	38.52	1,828,927	-0.16(-0.41%)
Jun 23, 2005	38.88	39.33	38.64	38.68	2,342,038	-0.11(-0.28%)
Jun 22, 2005	39.11	39.14	38.60	38.79	2,019,517	-0.18(-0.46%)
Jun 21, 2005	38.66	39.01	38.39	38.97	2,263,936	+0.31(+0.81%)
Jun 20, 2005	37.91	38.77	37.91	38.66	1,689,243	+0.57(+1.50%)
Jun 17, 2005	38.40	38.43	37.98	38.09	1,923,435	-0.12(-0.30%)
Jun 16, 2005	37.73	38.29	37.60	38.20	1,634,852	+0.20(+0.54%)
Jun 15, 2005	38.26	38.26	37.73	38.00	1,898,488	-0.29(-0.77%)
Jun 14, 2005	37.82	38.72	37.82	38.29	3,347,470	+0.20(+0.54%)
Jun 13, 2005	35.87	38.09	35.87	38.09	4,679,356	+2.27(+6.34%)
Jun 10, 2005	37.06	37.06	35.54	35.82	1,401,222	-0.36(-0.98%)
Jun 09, 2005	36.00	36.24	35.72	36.17	1,499,776	+0.12(+0.35%)
Jun 08, 2005	36.47	36.56	35.91	36.05	1,015,995	-0.31(-0.86%)
Jun 07, 2005	36.17	37.09	36.13	36.36	1,837,242	+0.22(+0.62%)
Jun 06, 2005	35.77	36.32	35.65	36.14	1,232,432	+0.36(+1.02%)
Jun 03, 2005	35.68	36.03	35.55	35.77	1,050,607	+0.03(+0.07%)
Jun 02, 2005	35.63	35.91	35.53	35.75	1,374,476	-0.06(-0.17%)
Jun 01, 2005	35.73	36.10	35.51	35.81	1,700,705	-0.03(-0.07%)
May 31, 2005	35.70	35.95	35.51	35.83	1,803,867	+0.02(+0.05%)
May 27, 2005	35.46	35.88	35.33	35.82	2,245,619	+0.20(+0.57%)
May 26, 2005	35.11	35.66	34.92	35.61	3,814,282	+0.51(+1.44%)
May 25, 2005	34.97	35.14	34.67	35.11	1,693,063	+0.04(+0.13%)
May 24, 2005	35.02	35.13	34.58	35.06	2,492,847	+0.01(+0.03%)
May 23, 2005	34.64	35.13	34.33	35.05	2,070,873	+0.40(+1.16%)
May 20, 2005	34.88	35.03	34.63	34.65	2,033,901	-0.42(-1.19%)
May 19, 2005	34.95	35.11	34.70	35.07	1,715,539	+0.05(+0.15%)
May 18, 2005	34.64	35.14	34.63	35.02	3,043,379	+0.45(+1.31%)
May 17, 2005	33.78	34.56	33.68	34.56	2,489,363	+0.58(+1.70%)
May 16, 2005	33.49	34.05	33.19	33.98	2,202,578	+0.45(+1.35%)
May 13, 2005	33.81	33.81	33.19	33.53	1,613,164	-0.17(-0.50%)
May 12, 2005	34.22	34.97	33.67	33.70	2,775,474	-0.57(-1.66%)
May 11, 2005	34.17	34.38	33.69	34.27	1,447,858	+0.01(+0.03%)
May 10, 2005	33.95	34.26	33.82	34.26	2,012,213	+0.12(+0.34%)
May 09, 2005	33.90	34.26	33.58	34.14	1,675,083	+0.29(+0.87%)
May 06, 2005	34.22	34.62	33.59	33.85	3,242,286	+0.21(+0.64%)
May 05, 2005	32.79	33.64	32.51	33.64	2,742,323	+0.91(+2.77%)
May 04, 2005	33.04	33.04	32.33	32.73	2,939,543	+0.21(+0.66%)
May 03, 2005	32.79	32.90	32.25	32.52	2,208,647	-0.41(-1.24%)

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.