Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	48.11	48.16	47.70	47.78	27,900	-0.17(-0.35%)
Jul 28, 2005	47.85	48.04	47.60	47.95	17,000	+0.32(+0.67%)
Jul 27, 2005	47.23	47.70	47.11	47.63	37,300	+0.17(+0.36%)
Jul 26, 2005	47.24	47.47	47.18	47.46	48,300	+0.28(+0.59%)
Jul 25, 2005	47.43	47.64	47.11	47.18	50,300	-0.34(-0.72%)
Jul 22, 2005	47.26	47.52	47.08	47.52	33,600	+0.26(+0.55%)
Jul 21, 2005	47.73	47.73	47.20	47.26	54,100	-0.81(-1.69%)
Jul 20, 2005	47.60	48.18	47.39	48.07	32,700	+0.27(+0.56%)
Jul 19, 2005	47.47	47.84	47.40	47.80	24,900	+0.43(+0.91%)
Jul 18, 2005	47.57	47.57	47.30	47.37	22,600	-0.22(-0.46%)
Jul 15, 2005	47.39	47.70	47.17	47.59	22,700	+0.25(+0.53%)
Jul 14, 2005	47.85	47.89	47.25	47.34	26,900	-0.10(-0.21%)
Jul 13, 2005	47.54	47.61	47.30	47.44	48,200	-0.10(-0.21%)
Jul 12, 2005	47.34	47.70	47.16	47.54	60,400	+0.28(+0.59%)
Jul 11, 2005	46.99	47.34	46.99	47.26	33,300	+0.43(+0.92%)
Jul 08, 2005	46.17	47.00	46.17	46.83	40,200	+0.67(+1.45%)
Jul 07, 2005	46.00	46.26	45.60	46.16	68,900	+0.05(+0.11%)
Jul 06, 2005	46.24	46.43	46.00	46.11	103,300	-0.43(-0.92%)
Jul 05, 2005	45.80	46.56	45.80	46.54	31,800	+0.63(+1.37%)
Jul 01, 2005	45.84	45.96	45.68	45.91	19,100	-0.04(-0.09%)
Jun 30, 2005	46.51	46.51	45.95	45.95	21,700	-0.40(-0.86%)
Jun 29, 2005	46.45	46.52	46.25	46.35	27,900	-0.10(-0.22%)
Jun 28, 2005	45.83	46.47	45.83	46.45	40,600	+0.62(+1.35%)
Jun 27, 2005	45.76	45.94	45.66	45.83	47,700	-0.05(-0.11%)
Jun 24, 2005	46.65	46.65	45.82	45.88	142,500	-0.75(-1.61%)
Jun 23, 2005	47.06	47.37	46.54	46.63	51,600	-0.35(-0.74%)
Jun 22, 2005	47.20	47.20	46.66	46.98	19,900	+0.08(+0.17%)
Jun 21, 2005	46.95	47.01	46.75	46.90	17,500	-0.02(-0.04%)
Jun 20, 2005	46.71	47.06	46.68	46.92	28,300	-0.14(-0.30%)
Jun 17, 2005	47.35	47.35	46.95	47.06	92,400	-0.18(-0.38%)
Jun 16, 2005	46.94	47.27	46.88	47.24	99,300	+0.28(+0.60%)
Jun 15, 2005	47.03	47.04	46.34	46.96	26,400	+0.11(+0.23%)
Jun 14, 2005	46.86	46.99	46.61	46.85	32,200	+0.02(+0.04%)
Jun 13, 2005	46.80	47.12	46.67	46.83	46,300	+0.17(+0.36%)
Jun 10, 2005	46.93	46.97	46.46	46.66	47,300	-0.34(-0.72%)
Jun 09, 2005	46.50	47.02	46.35	47.00	41,100	+0.57(+1.22%)
Jun 08, 2005	46.93	46.95	46.37	46.43	42,900	-0.34(-0.73%)
Jun 07, 2005	46.99	47.41	46.76	46.77	63,000	+0.06(+0.13%)
Jun 06, 2005	46.45	46.82	46.36	46.71	37,300	+0.26(+0.56%)
Jun 03, 2005	46.71	46.77	46.30	46.45	66,300	-0.38(-0.81%)
Jun 02, 2005	46.60	46.85	46.50	46.83	80,900	+0.14(+0.30%)
Jun 01, 2005	46.38	46.91	46.30	46.69	153,600	+0.26(+0.56%)
May 31, 2005	46.26	46.53	46.05	46.43	114,700	+0.25(+0.54%)
May 27, 2005	46.24	46.31	46.00	46.18	42,300	+0.01(+0.02%)
May 26, 2005	45.94	46.24	45.89	46.17	159,300	+0.49(+1.07%)
May 25, 2005	45.85	45.85	45.43	45.68	47,400	-0.23(-0.50%)
May 24, 2005	45.76	45.94	45.65	45.91	66,000	+0.20(+0.44%)
May 23, 2005	45.73	45.98	45.63	45.71	58,800	+0.08(+0.18%)
May 20, 2005	45.52	45.63	45.23	45.63	123,900	+0.11(+0.24%)
May 19, 2005	45.51	45.67	45.41	45.52	54,600	+0.14(+0.31%)
May 18, 2005	44.89	45.47	44.83	45.38	62,500	+0.68(+1.52%)
May 17, 2005	44.25	44.71	44.06	44.70	20,100	+0.38(+0.86%)
May 16, 2005	43.81	44.32	43.81	44.32	47,300	+0.56(+1.28%)
May 13, 2005	43.56	43.97	43.40	43.76	16,000	+0.26(+0.60%)
May 12, 2005	43.80	43.97	43.30	43.50	7,500	-0.42(-0.96%)
May 11, 2005	43.95	43.97	43.48	43.92	7,600	+0.34(+0.78%)
May 10, 2005	43.89	43.97	43.58	43.58	5,900	-0.52(-1.18%)
May 09, 2005	43.65	44.10	43.65	44.10	3,300	+0.47(+1.08%)
May 06, 2005	43.59	43.82	43.49	43.63	5,900	+0.30(+0.69%)
May 05, 2005	43.53	43.64	43.24	43.33	14,200	-0.15(-0.34%)
May 04, 2005	43.18	43.52	43.11	43.48	16,500	+0.67(+1.57%)
May 03, 2005	42.95	43.14	42.75	42.81	13,800	+0.12(+0.28%)

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.