Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	45.35	45.35	45.11	45.11	999	-0.06(-0.14%)
Jul 28, 2005	45.17	45.38	45.00	45.17	15,134	+0.23(+0.51%)
Jul 27, 2005	44.65	44.94	44.65	44.94	6,996	+0.14(+0.31%)
Jul 26, 2005	44.89	44.97	44.80	44.80	999	+0.04(+0.09%)
Jul 25, 2005	44.62	45.13	44.62	44.76	14,563	-0.07(-0.16%)
Jul 22, 2005	44.80	45.03	44.61	44.83	84,811	+0.04(+0.08%)
Jul 21, 2005	45.00	45.24	44.65	44.80	2,570	+0.11(+0.25%)
Jul 20, 2005	44.68	45.17	44.49	44.68	3,712	-0.42(-0.93%)
Jul 19, 2005	44.99	45.22	44.93	45.10	2,712	+0.06(+0.12%)
Jul 18, 2005	44.92	45.06	44.92	45.05	3,712	-0.22(-0.48%)
Jul 15, 2005	45.14	45.33	45.11	45.27	10,708	+0.06(+0.14%)
Jul 14, 2005	45.39	45.52	45.20	45.20	41,834	+0.06(+0.12%)
Jul 13, 2005	45.03	45.17	44.94	45.15	3,712	-0.03(-0.06%)
Jul 12, 2005	44.82	45.17	44.82	45.17	2,141	+0.43(+0.97%)
Jul 11, 2005	44.60	44.93	44.60	44.74	3,997	+0.14(+0.31%)
Jul 08, 2005	44.29	44.62	44.26	44.60	11,279	+0.62(+1.42%)
Jul 07, 2005	43.89	43.98	43.87	43.98	5,854	-0.34(-0.76%)
Jul 06, 2005	44.52	44.61	44.20	44.31	6,567	-0.20(-0.44%)
Jul 05, 2005	44.12	44.51	44.12	44.51	2,284	+0.31(+0.70%)
Jul 01, 2005	44.12	44.21	44.12	44.20	1,856	-0.15(-0.33%)
Jun 30, 2005	44.54	44.54	44.25	44.35	2,141	-0.13(-0.28%)
Jun 29, 2005	44.68	44.68	44.47	44.47	25,700	+0.01(+0.03%)
Jun 28, 2005	44.47	44.54	44.39	44.46	5,282	+0.13(+0.30%)
Jun 27, 2005	44.37	44.47	44.23	44.33	157,201	+0.06(+0.13%)
Jun 24, 2005	44.66	44.66	44.27	44.27	999	-0.52(-1.16%)
Jun 23, 2005	44.89	45.12	44.66	44.79	2,427	-0.25(-0.54%)
Jun 22, 2005	45.01	45.13	45.01	45.03	1,427	+0.04(+0.09%)
Jun 21, 2005	44.89	45.10	44.89	44.99	1,570	-0.02(-0.05%)
Jun 20, 2005	45.03	45.15	44.89	45.01	19,846	-0.11(-0.25%)
Jun 17, 2005	45.21	45.22	44.96	45.13	20,560	-0.03(-0.06%)
Jun 16, 2005	45.10	45.15	45.02	45.15	13,992	+0.05(+0.11%)
Jun 15, 2005	45.10	45.10	45.10	45.10	3,855	+0.20(+0.44%)
Jun 14, 2005	44.87	44.98	44.87	44.91	999	+0.07(+0.16%)
Jun 13, 2005	44.61	44.89	44.61	44.84	9,709	+0.12(+0.27%)
Jun 10, 2005	44.89	44.89	44.69	44.72	25,700	-0.24(-0.53%)
Jun 09, 2005	44.72	44.96	44.72	44.96	2,427	+0.23(+0.52%)
Jun 08, 2005	45.00	45.00	44.69	44.73	5,282	-0.13(-0.28%)
Jun 07, 2005	45.02	45.12	44.85	44.85	8,281	+0.19(+0.42%)
Jun 06, 2005	44.79	44.79	44.66	44.66	2,284	-0.06(-0.13%)
Jun 03, 2005	44.89	44.89	44.72	44.72	571	-0.29(-0.64%)
Jun 02, 2005	44.96	45.06	44.95	45.01	44,261	+0.21(+0.47%)
Jun 01, 2005	44.87	45.05	44.80	44.80	2,141	-0.31(-0.68%)
May 31, 2005	45.10	45.10	45.10	45.10	7,995	+0.06(+0.12%)
May 27, 2005	44.99	45.05	44.94	45.05	1,856	+0.05(+0.11%)
May 26, 2005	44.94	45.00	44.94	45.00	713	+0.08(+0.17%)
May 25, 2005	44.89	44.92	44.75	44.92	1,856	+0.04(+0.08%)
May 24, 2005	44.85	44.92	44.80	44.89	4,426	-0.04(-0.09%)
May 23, 2005	44.80	44.99	44.73	44.93	10,280	+0.13(+0.30%)
May 20, 2005	44.80	44.80	44.63	44.80	4,997	+0.02(+0.05%)
May 19, 2005	44.61	44.77	44.61	44.77	8,852	+0.14(+0.31%)
May 18, 2005	44.33	44.70	44.33	44.63	12,279	+0.47(+1.06%)
May 17, 2005	44.02	44.17	43.93	44.17	1,285	+0.06(+0.13%)
May 16, 2005	43.95	44.13	43.79	44.11	4,568	+0.27(+0.61%)
May 13, 2005	44.05	44.05	43.77	43.84	2,855	-0.13(-0.30%)
May 12, 2005	44.36	44.36	43.98	43.98	1,713	-0.25(-0.57%)
May 11, 2005	44.33	44.33	44.16	44.23	713	-0.14(-0.32%)
May 10, 2005	44.40	44.40	44.37	44.37	713	-0.19(-0.42%)
May 09, 2005	44.58	44.68	44.56	44.56	4,854	-0.13(-0.28%)
May 06, 2005	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
May 05, 2005	44.47	44.74	44.47	44.68	3,283	+0.15(+0.33%)
May 04, 2005	44.54	44.56	44.27	44.54	7,424	+0.52(+1.18%)
May 03, 2005	44.13	44.21	44.02	44.02	11,708	-0.06(-0.14%)

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.