Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	42.59	42.64	42.35	42.56	1,312,291	-0.22(-0.50%)
Jul 28, 2005	42.71	42.90	42.53	42.77	1,286,399	+0.06(+0.14%)
Jul 27, 2005	42.23	42.82	42.18	42.71	1,357,830	+0.75(+1.80%)
Jul 26, 2005	42.00	42.60	41.89	41.96	1,381,770	+0.32(+0.76%)
Jul 25, 2005	42.20	42.25	41.53	41.64	1,564,054	-0.56(-1.33%)
Jul 22, 2005	42.66	43.16	41.73	42.20	2,803,874	+1.25(+3.06%)
Jul 21, 2005	41.04	41.04	40.49	40.95	1,347,030	-0.05(-0.13%)
Jul 20, 2005	40.93	41.10	40.30	41.00	1,157,330	+0.52(+1.29%)
Jul 19, 2005	40.24	40.63	40.19	40.48	1,662,808	+0.50(+1.25%)
Jul 18, 2005	40.37	40.37	39.98	39.98	899,581	-0.39(-0.97%)
Jul 15, 2005	40.16	40.42	40.14	40.37	1,167,348	+0.32(+0.81%)
Jul 14, 2005	39.81	40.10	39.67	40.05	2,515,290	+0.62(+1.58%)
Jul 13, 2005	39.67	39.67	39.40	39.43	1,577,716	-0.24(-0.60%)
Jul 12, 2005	40.02	40.15	39.64	39.67	1,887,899	-0.51(-1.26%)
Jul 11, 2005	39.97	40.32	39.97	40.17	1,129,616	-0.05(-0.11%)
Jul 08, 2005	40.08	40.26	39.75	40.22	1,324,391	+0.06(+0.15%)
Jul 07, 2005	39.93	40.19	39.69	40.16	1,732,417	+0.12(+0.29%)
Jul 06, 2005	40.12	40.37	39.84	40.04	1,671,916	-0.20(-0.50%)
Jul 05, 2005	40.24	40.41	40.08	40.24	1,317,365	-0.17(-0.42%)
Jul 01, 2005	40.34	40.57	40.05	40.41	1,324,001	+0.08(+0.21%)
Jun 30, 2005	40.04	40.76	39.99	40.33	2,311,928	+0.42(+1.06%)
Jun 29, 2005	39.89	40.03	39.73	39.90	1,064,431	-0.02(-0.06%)
Jun 28, 2005	39.64	40.00	39.50	39.93	1,248,927	+0.29(+0.74%)
Jun 27, 2005	39.48	40.06	39.42	39.64	1,632,883	+0.23(+0.58%)
Jun 24, 2005	39.43	39.72	39.20	39.41	1,723,179	-0.22(-0.54%)
Jun 23, 2005	40.11	40.20	39.45	39.62	1,573,162	-0.46(-1.15%)
Jun 22, 2005	40.66	40.81	40.00	40.08	2,167,115	-0.42(-1.04%)
Jun 21, 2005	41.27	41.35	40.47	40.50	2,779,544	-0.92(-2.23%)
Jun 20, 2005	41.07	41.46	40.97	41.43	1,452,680	+0.13(+0.32%)
Jun 17, 2005	42.07	42.08	41.18	41.30	2,586,721	-0.45(-1.07%)
Jun 16, 2005	42.27	42.27	41.62	41.74	1,951,002	-0.53(-1.25%)
Jun 15, 2005	43.06	43.10	42.18	42.27	1,130,267	-0.73(-1.70%)
Jun 14, 2005	42.96	43.16	42.82	43.00	883,448	+0.04(+0.09%)
Jun 13, 2005	42.58	42.97	42.50	42.96	980,120	+0.18(+0.41%)
Jun 10, 2005	43.06	43.23	42.48	42.79	907,778	-0.27(-0.62%)
Jun 09, 2005	43.16	43.52	43.01	43.06	1,332,198	-0.22(-0.52%)
Jun 08, 2005	43.81	43.81	43.05	43.28	1,412,606	-0.31(-0.71%)
Jun 07, 2005	43.19	43.96	43.17	43.59	1,298,369	+0.41(+0.94%)
Jun 06, 2005	43.24	43.27	42.89	43.18	1,574,853	-0.17(-0.39%)
Jun 03, 2005	43.66	43.92	43.33	43.35	1,103,464	-0.49(-1.12%)
Jun 02, 2005	44.09	44.09	43.69	43.84	1,066,253	-0.36(-0.82%)
Jun 01, 2005	44.12	44.58	44.08	44.20	1,159,412	+0.05(+0.10%)
May 31, 2005	44.08	44.39	44.02	44.15	1,125,843	+0.04(+0.09%)
May 27, 2005	44.27	44.35	44.07	44.12	761,665	-0.18(-0.42%)
May 26, 2005	44.58	44.58	44.12	44.30	1,528,144	-0.08(-0.19%)
May 25, 2005	44.73	44.85	44.33	44.39	1,371,882	-0.40(-0.89%)
May 24, 2005	45.12	45.28	44.65	44.79	1,412,346	-0.48(-1.07%)
May 23, 2005	45.19	45.34	44.97	45.27	1,508,888	+0.14(+0.31%)
May 20, 2005	45.35	45.40	45.03	45.13	749,695	-0.22(-0.47%)
May 19, 2005	45.38	45.48	45.22	45.35	1,032,554	+0.00(+0.00%)
May 18, 2005	45.50	45.75	45.25	45.35	1,995,760	-0.05(-0.10%)
May 17, 2005	45.38	45.45	45.08	45.39	1,574,853	+0.01(+0.02%)
May 16, 2005	45.12	45.57	45.04	45.38	1,034,246	+0.32(+0.70%)
May 13, 2005	45.27	45.40	44.69	45.07	1,051,810	-0.18(-0.41%)
May 12, 2005	45.46	45.66	45.12	45.25	1,346,640	-0.19(-0.42%)
May 11, 2005	45.31	45.56	44.95	45.45	1,485,988	-0.03(-0.07%)
May 10, 2005	45.42	45.68	45.35	45.48	1,482,866	-0.33(-0.72%)
May 09, 2005	45.58	45.91	45.38	45.81	1,203,259	+0.08(+0.17%)
May 06, 2005	45.81	46.03	45.62	45.73	969,451	-0.08(-0.18%)
May 05, 2005	45.77	45.95	45.55	45.81	1,142,237	-0.03(-0.07%)
May 04, 2005	45.50	46.00	45.25	45.85	1,690,131	+0.37(+0.81%)
May 03, 2005	45.23	45.81	45.22	45.48	1,201,047	+0.09(+0.20%)

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.