Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.26	41.28	40.95	40.95	38,841	-0.25(-0.60%)
Jul 28, 2005	40.89	41.30	40.88	41.19	37,118	+0.36(+0.89%)
Jul 27, 2005	40.89	40.89	40.68	40.83	58,461	+0.09(+0.22%)
Jul 26, 2005	40.85	40.95	40.69	40.74	58,991	-0.04(-0.09%)
Jul 25, 2005	41.04	41.06	40.67	40.78	21,078	-0.17(-0.41%)
Jul 22, 2005	40.66	40.98	40.66	40.95	30,755	+0.19(+0.46%)
Jul 21, 2005	40.81	41.03	40.70	40.76	39,769	-0.18(-0.44%)
Jul 20, 2005	40.76	41.02	40.56	40.94	77,286	+0.02(+0.06%)
Jul 19, 2005	40.89	40.92	40.64	40.92	56,340	+0.17(+0.43%)
Jul 18, 2005	40.89	40.89	40.73	40.74	31,418	-0.10(-0.24%)
Jul 15, 2005	40.58	40.88	40.58	40.84	41,890	+0.01(+0.02%)
Jul 14, 2005	40.73	40.95	40.66	40.83	42,686	+0.26(+0.63%)
Jul 13, 2005	40.36	40.61	40.36	40.58	27,043	+0.24(+0.60%)
Jul 12, 2005	40.47	40.51	40.30	40.33	45,205	+0.08(+0.21%)
Jul 11, 2005	40.21	40.36	40.08	40.25	60,715	+0.32(+0.81%)
Jul 08, 2005	39.53	40.03	39.39	39.93	43,084	+0.54(+1.38%)
Jul 07, 2005	38.96	39.50	38.96	39.38	48,651	-0.07(-0.17%)
Jul 06, 2005	39.64	39.75	39.39	39.45	27,706	-0.33(-0.83%)
Jul 05, 2005	39.53	39.81	39.35	39.78	103,004	+0.25(+0.63%)
Jul 01, 2005	39.64	39.76	39.50	39.53	146,353	+0.03(+0.08%)
Jun 30, 2005	39.72	39.87	39.50	39.50	46,530	-0.34(-0.85%)
Jun 29, 2005	39.98	39.98	39.69	39.84	57,931	-0.05(-0.13%)
Jun 28, 2005	39.53	39.90	39.50	39.90	95,712	+0.51(+1.28%)
Jun 27, 2005	39.49	39.49	39.28	39.39	58,461	-0.06(-0.15%)
Jun 24, 2005	39.83	39.90	39.45	39.45	62,041	-0.54(-1.34%)
Jun 23, 2005	40.51	40.51	39.92	39.99	41,095	-0.47(-1.15%)
Jun 22, 2005	40.51	40.57	40.30	40.45	35,527	-0.10(-0.24%)
Jun 21, 2005	40.58	40.58	40.36	40.55	27,573	+0.04(+0.09%)
Jun 20, 2005	40.55	40.60	40.36	40.52	129,914	-0.27(-0.67%)
Jun 17, 2005	40.77	40.92	40.68	40.79	37,516	+0.26(+0.65%)
Jun 16, 2005	40.52	40.59	40.43	40.52	80,865	+0.09(+0.22%)
Jun 15, 2005	40.55	40.55	40.25	40.43	34,864	+0.02(+0.06%)
Jun 14, 2005	40.31	40.56	40.30	40.41	29,562	+0.04(+0.09%)
Jun 13, 2005	40.24	40.52	40.14	40.37	25,320	+0.05(+0.13%)
Jun 10, 2005	40.24	40.42	40.14	40.32	49,977	+0.05(+0.11%)
Jun 09, 2005	40.32	40.39	40.10	40.27	43,879	-0.08(-0.21%)
Jun 08, 2005	40.58	40.58	40.22	40.36	64,294	-0.05(-0.13%)
Jun 07, 2005	40.32	40.55	40.17	40.41	48,784	+0.23(+0.56%)
Jun 06, 2005	40.13	40.18	39.93	40.18	39,107	-0.02(-0.04%)
Jun 03, 2005	40.47	40.47	40.05	40.20	39,239	-0.29(-0.71%)
Jun 02, 2005	40.32	40.49	40.18	40.49	36,058	+0.10(+0.24%)
Jun 01, 2005	39.98	40.48	39.98	40.39	119,044	+0.24(+0.60%)
May 31, 2005	40.17	40.23	40.06	40.15	36,853	-0.12(-0.30%)
May 27, 2005	40.21	40.36	40.19	40.27	24,127	+0.44(+1.10%)
May 26, 2005	40.34	40.39	39.83	39.83	51,700	-0.33(-0.83%)
May 25, 2005	40.36	40.36	40.03	40.16	41,758	-0.22(-0.54%)
May 24, 2005	40.28	40.43	40.21	40.38	52,761	-0.07(-0.17%)
May 23, 2005	40.51	40.61	40.37	40.45	61,775	-0.01(-0.02%)
May 20, 2005	40.24	40.46	40.24	40.46	36,720	+0.11(+0.26%)
May 19, 2005	40.21	40.41	40.09	40.35	42,951	+0.23(+0.56%)
May 18, 2005	39.75	40.23	39.75	40.12	40,432	+0.49(+1.24%)
May 17, 2005	39.38	39.63	39.23	39.63	25,187	+0.33(+0.84%)
May 16, 2005	39.11	39.41	38.97	39.30	125,672	+0.43(+1.11%)
May 13, 2005	39.11	39.26	38.73	38.87	56,870	-0.30(-0.77%)
May 12, 2005	39.45	39.59	39.17	39.17	47,591	-0.33(-0.84%)
May 11, 2005	39.23	39.50	39.12	39.50	28,634	+0.25(+0.63%)
May 10, 2005	39.45	39.50	39.13	39.26	33,936	-0.23(-0.59%)
May 09, 2005	39.45	39.57	39.26	39.49	36,720	+0.11(+0.27%)
May 06, 2005	39.60	39.60	39.32	39.38	81,263	-0.07(-0.17%)
May 05, 2005	39.57	39.64	39.18	39.45	98,231	-0.11(-0.27%)
May 04, 2005	39.15	39.58	39.14	39.56	118,249	+0.41(+1.04%)
May 03, 2005	39.04	39.29	38.92	39.15	32,213	+0.17(+0.43%)

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.