Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.95	38.95	38.40	38.45	184,500	-0.15(-0.39%)
Jul 28, 2005	38.45	38.63	38.43	38.60	46,700	-0.08(-0.21%)
Jul 27, 2005	37.51	38.69	37.51	38.68	110,600	+1.48(+3.98%)
Jul 26, 2005	37.25	37.25	36.98	37.20	34,700	+0.12(+0.32%)
Jul 25, 2005	37.15	37.15	36.90	37.08	84,300	-0.40(-1.07%)
Jul 22, 2005	37.35	37.54	37.18	37.48	50,500	+0.07(+0.19%)
Jul 21, 2005	36.70	37.50	36.70	37.41	190,100	+0.57(+1.55%)
Jul 20, 2005	36.55	36.84	36.47	36.84	114,300	+0.46(+1.26%)
Jul 19, 2005	36.26	36.38	36.05	36.38	294,800	+0.68(+1.90%)
Jul 18, 2005	36.30	36.30	35.65	35.70	111,000	-0.26(-0.72%)
Jul 15, 2005	35.97	35.99	35.76	35.96	31,300	+0.15(+0.42%)
Jul 14, 2005	35.90	36.13	35.61	35.81	182,600	-0.04(-0.11%)
Jul 13, 2005	36.06	36.24	35.85	35.85	53,300	+0.14(+0.39%)
Jul 12, 2005	35.70	35.79	35.69	35.71	67,900	-0.12(-0.33%)
Jul 11, 2005	36.00	36.00	35.68	35.83	66,400	+0.03(+0.08%)
Jul 08, 2005	35.55	35.85	35.55	35.80	67,600	-0.01(-0.03%)
Jul 07, 2005	36.05	36.06	35.32	35.81	122,700	-0.32(-0.89%)
Jul 06, 2005	36.26	36.34	36.06	36.13	73,500	-0.49(-1.34%)
Jul 05, 2005	36.50	36.62	36.35	36.62	70,200	+0.51(+1.41%)
Jul 01, 2005	36.00	36.39	36.00	36.11	98,100	+0.51(+1.43%)
Jun 30, 2005	36.00	36.04	35.58	35.60	81,700	+0.05(+0.14%)
Jun 29, 2005	36.16	36.17	35.55	35.55	102,300	-0.61(-1.69%)
Jun 28, 2005	36.05	36.24	36.00	36.16	93,900	+0.34(+0.95%)
Jun 27, 2005	36.05	36.07	35.56	35.82	83,900	+0.27(+0.76%)
Jun 24, 2005	35.34	35.63	35.20	35.55	55,900	+0.41(+1.17%)
Jun 23, 2005	35.23	35.55	35.10	35.14	71,200	+0.00(+0.00%)
Jun 22, 2005	34.95	35.35	34.95	35.14	121,100	+0.57(+1.65%)
Jun 21, 2005	35.04	35.04	34.50	34.57	151,500	-0.48(-1.37%)
Jun 20, 2005	35.80	35.80	35.00	35.05	256,600	+0.34(+0.98%)
Jun 17, 2005	34.99	34.99	34.62	34.71	77,100	+0.23(+0.67%)
Jun 16, 2005	34.40	34.52	34.34	34.48	42,800	+0.18(+0.52%)
Jun 15, 2005	34.19	34.32	34.06	34.30	72,400	+0.01(+0.03%)
Jun 14, 2005	34.34	34.35	34.22	34.29	72,300	-0.05(-0.15%)
Jun 13, 2005	34.32	34.57	34.14	34.34	28,700	+0.05(+0.15%)
Jun 10, 2005	34.19	34.50	34.19	34.29	19,500	+0.10(+0.29%)
Jun 09, 2005	34.40	34.40	33.99	34.19	24,100	+0.01(+0.03%)
Jun 08, 2005	34.29	34.60	34.17	34.18	45,100	+0.03(+0.09%)
Jun 07, 2005	33.85	34.16	33.85	34.15	60,400	+0.00(+0.00%)
Jun 06, 2005	34.02	34.22	33.91	34.15	44,500	+0.33(+0.98%)
Jun 03, 2005	33.58	34.02	33.58	33.82	48,500	+0.12(+0.36%)
Jun 02, 2005	33.80	33.80	33.51	33.70	240,000	-1.29(-3.69%)
Jun 01, 2005	34.70	35.09	34.70	34.99	78,500	+0.25(+0.72%)
May 31, 2005	34.50	34.91	34.49	34.74	107,500	+0.69(+2.03%)
May 27, 2005	33.80	34.13	33.55	34.05	38,400	+0.25(+0.74%)
May 26, 2005	33.86	33.86	33.67	33.80	39,900	-0.06(-0.18%)
May 25, 2005	34.37	34.37	33.75	33.86	50,100	-0.51(-1.48%)
May 24, 2005	34.40	34.40	34.23	34.37	38,100	-0.05(-0.15%)
May 23, 2005	34.42	34.50	34.26	34.42	133,300	-0.48(-1.38%)
May 20, 2005	34.85	34.92	34.71	34.90	50,800	+0.45(+1.31%)
May 19, 2005	34.07	34.48	34.07	34.45	57,700	+0.58(+1.71%)
May 18, 2005	33.65	33.93	33.65	33.87	64,300	+0.21(+0.62%)
May 17, 2005	33.60	33.69	33.43	33.66	41,100	-0.01(-0.03%)
May 16, 2005	33.60	33.73	33.51	33.67	49,600	+0.09(+0.27%)
May 13, 2005	33.67	33.89	33.42	33.58	64,700	+0.13(+0.39%)
May 12, 2005	33.90	33.93	33.45	33.45	71,800	-0.73(-2.14%)
May 11, 2005	34.29	34.29	33.92	34.18	63,800	-0.11(-0.32%)
May 10, 2005	34.30	34.46	34.24	34.29	46,300	-0.62(-1.78%)
May 09, 2005	35.20	35.30	34.73	34.91	109,600	-0.18(-0.51%)
May 06, 2005	34.70	35.10	34.69	35.09	30,900	+0.30(+0.86%)
May 05, 2005	34.72	35.04	34.72	34.79	41,100	+0.34(+0.99%)
May 04, 2005	34.06	34.49	34.06	34.45	56,900	+0.44(+1.29%)
May 03, 2005	34.00	34.13	33.86	34.01	37,300	-0.13(-0.38%)

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.