Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.41	46.41	45.72	45.72	47,889	-0.46(-1.00%)
Jul 28, 2005	46.29	46.29	45.64	46.18	37,563	+0.33(+0.73%)
Jul 27, 2005	45.78	45.88	45.27	45.85	19,455	+0.21(+0.47%)
Jul 26, 2005	45.80	45.80	45.44	45.63	27,087	-0.21(-0.47%)
Jul 25, 2005	45.57	46.11	45.26	45.85	49,685	+0.45(+1.00%)
Jul 22, 2005	44.70	45.47	44.70	45.39	40,107	+1.35(+3.06%)
Jul 21, 2005	44.27	44.51	43.82	44.04	27,536	-0.40(-0.90%)
Jul 20, 2005	44.23	44.52	43.81	44.44	33,073	+0.10(+0.23%)
Jul 19, 2005	43.77	44.34	43.44	44.34	37,563	+1.00(+2.31%)
Jul 18, 2005	43.38	43.56	43.03	43.34	62,107	-0.18(-0.41%)
Jul 15, 2005	43.91	44.06	43.40	43.52	36,067	-0.23(-0.52%)
Jul 14, 2005	45.04	45.06	43.53	43.75	53,726	-1.06(-2.37%)
Jul 13, 2005	45.20	45.20	44.70	44.81	25,441	-0.29(-0.65%)
Jul 12, 2005	44.84	45.33	44.60	45.10	71,984	+0.43(+0.97%)
Jul 11, 2005	44.00	44.67	43.99	44.67	47,291	+0.35(+0.78%)
Jul 08, 2005	44.64	44.95	44.10	44.32	50,882	-0.23(-0.52%)
Jul 07, 2005	43.96	44.62	43.60	44.56	35,468	+0.47(+1.06%)
Jul 06, 2005	44.87	45.22	44.03	44.09	88,147	-0.70(-1.56%)
Jul 05, 2005	43.88	44.79	43.87	44.79	72,882	+1.37(+3.16%)
Jul 01, 2005	42.93	43.47	42.85	43.41	38,311	+0.81(+1.90%)
Jun 30, 2005	42.93	43.32	42.58	42.60	57,168	-0.27(-0.62%)
Jun 29, 2005	42.90	43.11	42.56	42.87	41,753	-0.05(-0.11%)
Jun 28, 2005	43.63	43.63	42.92	42.92	64,351	-0.68(-1.56%)
Jun 27, 2005	43.13	43.67	43.03	43.60	48,638	+0.61(+1.43%)
Jun 24, 2005	43.47	43.47	42.89	42.99	45,046	-0.20(-0.47%)
Jun 23, 2005	43.33	43.95	43.19	43.19	71,535	-0.05(-0.11%)
Jun 22, 2005	43.47	43.51	42.76	43.24	45,944	+0.11(+0.26%)
Jun 21, 2005	43.99	43.99	43.07	43.13	37,563	-0.91(-2.06%)
Jun 20, 2005	44.31	44.32	43.77	44.03	59,413	+0.04(+0.09%)
Jun 17, 2005	43.83	44.07	43.53	43.99	51,481	+0.76(+1.76%)
Jun 16, 2005	42.70	43.24	42.70	43.23	181,682	+0.61(+1.44%)
Jun 15, 2005	42.23	42.68	42.20	42.62	30,380	+0.49(+1.16%)
Jun 14, 2005	41.96	42.18	41.83	42.13	34,271	+0.13(+0.30%)
Jun 13, 2005	41.56	42.03	41.51	42.00	28,284	+0.30(+0.72%)
Jun 10, 2005	41.86	41.90	41.41	41.70	27,087	-0.03(-0.08%)
Jun 09, 2005	40.76	41.74	40.74	41.74	35,618	+1.09(+2.68%)
Jun 08, 2005	40.59	41.21	40.41	40.65	17,360	-0.03(-0.07%)
Jun 07, 2005	41.03	41.21	40.56	40.67	28,733	-0.27(-0.67%)
Jun 06, 2005	40.94	41.05	40.63	40.95	30,380	+0.17(+0.43%)
Jun 03, 2005	40.79	41.04	40.53	40.77	38,012	+0.26(+0.64%)
Jun 02, 2005	40.46	40.85	40.29	40.51	36,815	+0.04(+0.10%)
Jun 01, 2005	40.09	40.75	40.04	40.47	62,406	+0.65(+1.63%)
May 31, 2005	39.86	40.07	39.56	39.82	20,951	-0.30(-0.75%)
May 27, 2005	39.64	40.13	39.64	40.13	25,591	+0.59(+1.50%)
May 26, 2005	39.24	39.53	39.22	39.53	36,964	+0.33(+0.85%)
May 25, 2005	38.74	39.36	38.45	39.20	26,638	+0.46(+1.19%)
May 24, 2005	38.59	38.74	38.41	38.74	17,210	+0.21(+0.54%)
May 23, 2005	38.09	38.65	38.05	38.53	26,040	+0.71(+1.87%)
May 20, 2005	38.21	38.34	37.82	37.82	20,652	-0.33(-0.88%)
May 19, 2005	37.43	38.21	37.43	38.15	20,951	+0.76(+2.04%)
May 18, 2005	37.90	38.15	37.26	37.39	76,025	-0.19(-0.51%)
May 17, 2005	36.85	37.61	36.85	37.59	33,971	+0.87(+2.36%)
May 16, 2005	36.70	36.88	36.18	36.72	129,302	-0.43(-1.15%)
May 13, 2005	37.87	37.92	36.79	37.15	45,495	-0.57(-1.52%)
May 12, 2005	39.28	39.28	37.61	37.72	80,365	-1.64(-4.16%)
May 11, 2005	39.04	39.39	38.91	39.36	69,140	+0.24(+0.62%)
May 10, 2005	39.60	39.62	39.02	39.12	25,740	-0.65(-1.65%)
May 09, 2005	39.46	39.77	39.38	39.77	37,862	+0.46(+1.17%)
May 06, 2005	39.64	39.82	39.30	39.31	42,801	+0.10(+0.26%)
May 05, 2005	39.12	39.50	38.90	39.21	15,564	+0.29(+0.74%)
May 04, 2005	38.59	38.98	38.32	38.92	76,623	+0.50(+1.30%)
May 03, 2005	39.14	39.14	38.37	38.42	27,087	-0.98(-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.