Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.69	46.97	46.41	46.77	4,920,328	+0.19(+0.40%)
Jul 28, 2005	45.95	46.64	45.92	46.58	5,113,407	+0.65(+1.43%)
Jul 27, 2005	46.20	46.27	45.73	45.93	5,122,869	-0.08(-0.18%)
Jul 26, 2005	46.54	46.54	46.01	46.01	4,272,131	-0.24(-0.53%)
Jul 25, 2005	46.67	46.96	46.08	46.25	4,719,871	-0.34(-0.72%)
Jul 22, 2005	46.64	46.74	46.14	46.59	4,583,240	+0.10(+0.21%)
Jul 21, 2005	46.84	47.02	46.31	46.49	4,490,067	-0.08(-0.17%)
Jul 20, 2005	46.21	46.61	46.14	46.57	4,535,290	+0.24(+0.52%)
Jul 19, 2005	46.50	46.67	46.14	46.33	6,784,093	-0.15(-0.32%)
Jul 18, 2005	47.05	47.48	46.32	46.48	7,426,677	-0.57(-1.22%)
Jul 15, 2005	47.27	47.85	46.82	47.05	5,731,134	+0.01(+0.03%)
Jul 14, 2005	46.84	47.37	46.81	47.04	4,476,918	+0.19(+0.41%)
Jul 13, 2005	46.83	47.04	46.46	46.84	5,290,932	+0.16(+0.33%)
Jul 12, 2005	47.48	47.48	46.68	46.69	5,914,592	-0.79(-1.66%)
Jul 11, 2005	47.01	47.49	46.78	47.47	5,949,392	+0.70(+1.51%)
Jul 08, 2005	46.08	46.92	45.90	46.77	5,364,379	+0.74(+1.61%)
Jul 07, 2005	44.90	46.08	44.50	46.03	5,989,804	+0.61(+1.35%)
Jul 06, 2005	45.91	45.91	45.42	45.42	6,019,792	-0.49(-1.07%)
Jul 05, 2005	45.55	46.06	45.52	45.91	6,413,489	+0.39(+0.85%)

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.