Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.43	40.80	40.17	40.53	2,270,679	+0.09(+0.23%)
Jul 28, 2005	40.04	40.55	40.02	40.43	1,966,478	+0.44(+1.11%)
Jul 27, 2005	39.77	40.03	39.34	39.99	2,009,767	+0.51(+1.30%)
Jul 26, 2005	39.29	39.77	39.15	39.48	1,527,494	+0.23(+0.60%)
Jul 25, 2005	39.06	39.41	38.94	39.24	1,029,282	+0.21(+0.53%)
Jul 22, 2005	38.61	39.04	38.51	39.04	1,122,943	+0.43(+1.11%)
Jul 21, 2005	39.34	39.42	38.42	38.61	2,135,500	-0.78(-1.97%)
Jul 20, 2005	39.11	39.50	38.91	39.39	1,389,364	+0.23(+0.58%)
Jul 19, 2005	39.02	39.58	38.94	39.16	1,230,377	+0.14(+0.36%)
Jul 18, 2005	38.87	39.44	38.70	39.02	1,906,858	+0.15(+0.38%)
Jul 15, 2005	38.45	38.99	38.24	38.87	1,844,877	+0.42(+1.10%)
Jul 14, 2005	38.98	39.07	38.22	38.45	2,608,722	-0.56(-1.43%)
Jul 13, 2005	39.16	39.23	38.80	39.01	1,020,428	-0.05(-0.13%)
Jul 12, 2005	39.11	39.38	38.88	39.06	1,405,892	-0.05(-0.13%)
Jul 11, 2005	38.42	39.31	38.42	39.11	2,353,320	+0.72(+1.88%)
Jul 08, 2005	37.53	38.57	37.35	38.39	2,183,905	+0.85(+2.27%)
Jul 07, 2005	36.87	37.54	36.87	37.53	1,319,315	+0.16(+0.44%)
Jul 06, 2005	37.57	37.82	37.36	37.37	1,531,035	-0.20(-0.53%)
Jul 05, 2005	37.36	37.71	37.00	37.57	1,741,772	+0.21(+0.56%)
Jul 01, 2005	36.87	37.36	36.67	37.36	1,733,507	+0.52(+1.41%)
Jun 30, 2005	36.80	36.89	36.28	36.84	2,291,732	+0.05(+0.14%)
Jun 29, 2005	36.79	37.24	36.70	36.79	1,265,992	-0.01(-0.01%)
Jun 28, 2005	36.42	36.80	36.25	36.80	1,511,752	+0.37(+1.02%)
Jun 27, 2005	36.46	36.69	36.41	36.42	1,239,035	-0.04(-0.11%)
Jun 24, 2005	36.52	36.84	36.24	36.46	1,618,006	-0.14(-0.38%)
Jun 23, 2005	36.79	36.91	36.54	36.60	1,235,296	-0.21(-0.57%)
Jun 22, 2005	37.00	37.16	36.70	36.81	1,222,113	-0.01(-0.01%)
Jun 21, 2005	37.30	37.30	36.80	36.82	1,827,955	-0.48(-1.28%)
Jun 20, 2005	37.48	37.61	37.29	37.29	1,126,288	-0.23(-0.61%)
Jun 17, 2005	37.30	37.64	37.10	37.52	2,699,431	+0.52(+1.41%)
Jun 16, 2005	36.95	37.07	36.49	37.00	1,776,402	+0.05(+0.14%)
Jun 15, 2005	37.00	37.00	36.65	36.95	1,384,051	-0.06(-0.15%)
Jun 14, 2005	36.46	37.01	36.36	37.00	1,322,070	+0.54(+1.49%)
Jun 13, 2005	36.25	36.50	36.08	36.46	1,210,504	+0.15(+0.41%)
Jun 10, 2005	36.69	36.72	36.10	36.31	1,000,358	-0.13(-0.35%)
Jun 09, 2005	36.58	36.60	36.20	36.44	1,471,809	-0.14(-0.38%)
Jun 08, 2005	36.39	36.85	36.39	36.58	1,588,884	+0.24(+0.67%)
Jun 07, 2005	36.09	36.72	36.02	36.33	2,061,713	+0.37(+1.03%)
Jun 06, 2005	35.78	36.18	35.73	35.96	1,259,695	+0.31(+0.87%)
Jun 03, 2005	35.58	36.15	35.40	35.65	1,775,419	+0.15(+0.43%)
Jun 02, 2005	35.47	35.57	35.30	35.50	1,240,018	-0.03(-0.09%)
Jun 01, 2005	35.04	35.53	34.93	35.53	1,664,443	+0.60(+1.73%)
May 31, 2005	34.57	35.05	34.56	34.92	2,145,732	+0.38(+1.10%)
May 27, 2005	34.66	34.66	34.41	34.54	1,396,251	+0.10(+0.30%)
May 26, 2005	34.69	34.90	34.26	34.44	1,493,453	-0.18(-0.53%)
May 25, 2005	34.88	34.96	34.52	34.62	1,987,336	-0.39(-1.10%)
May 24, 2005	35.32	35.33	34.78	35.01	2,838,151	-0.56(-1.59%)
May 23, 2005	35.78	35.87	35.50	35.58	1,655,982	-0.18(-0.51%)
May 20, 2005	35.37	35.80	35.04	35.76	2,488,105	+0.49(+1.38%)
May 19, 2005	35.05	35.28	34.94	35.27	1,872,621	+0.35(+1.00%)
May 18, 2005	34.79	34.94	34.67	34.92	2,797,027	+0.35(+1.00%)
May 17, 2005	34.29	34.66	34.13	34.57	2,145,732	+0.28(+0.83%)
May 16, 2005	33.99	34.29	33.93	34.29	1,627,254	+0.43(+1.26%)
May 13, 2005	34.38	34.40	33.67	33.86	2,405,463	-0.70(-2.01%)
May 12, 2005	34.86	35.07	34.54	34.56	2,772,825	-0.20(-0.58%)
May 11, 2005	34.52	34.81	34.16	34.76	1,943,850	+0.24(+0.69%)
May 10, 2005	34.57	34.57	34.15	34.52	2,013,702	-0.05(-0.15%)
May 09, 2005	33.64	34.59	33.57	34.57	2,732,685	+0.93(+2.76%)
May 06, 2005	34.00	34.00	33.44	33.64	2,858,812	-0.48(-1.40%)
May 05, 2005	33.95	34.40	33.85	34.12	2,359,223	+0.17(+0.51%)
May 04, 2005	33.59	34.41	33.37	33.95	1,933,618	+0.37(+1.09%)
May 03, 2005	33.59	33.67	33.34	33.58	2,263,005	-0.01(-0.03%)

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.