Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	38.24	38.37	37.87	37.94	1,662,200	-0.18(-0.49%)
Jul 28, 2005	37.87	38.38	37.77	38.12	1,716,500	+0.23(+0.62%)
Jul 27, 2005	37.96	37.96	37.49	37.88	1,807,000	-0.09(-0.24%)
Jul 26, 2005	37.83	38.08	37.55	37.98	1,693,800	+0.22(+0.58%)
Jul 25, 2005	37.92	38.62	37.74	37.76	1,696,100	-0.12(-0.32%)
Jul 22, 2005	37.45	37.98	37.38	37.88	1,775,500	+0.40(+1.07%)
Jul 21, 2005	38.40	38.40	37.34	37.48	2,238,900	-0.95(-2.49%)
Jul 20, 2005	37.45	38.52	37.30	38.43	2,241,500	+0.35(+0.93%)
Jul 19, 2005	37.74	38.09	37.46	38.08	2,346,400	+0.67(+1.78%)
Jul 18, 2005	36.93	37.65	36.90	37.41	1,489,900	+0.51(+1.40%)
Jul 15, 2005	36.77	36.98	36.41	36.90	2,315,700	-0.15(-0.42%)
Jul 14, 2005	37.37	37.67	37.04	37.05	1,915,600	-0.32(-0.86%)
Jul 13, 2005	38.20	38.22	37.13	37.37	2,254,800	-0.78(-2.04%)
Jul 12, 2005	37.77	38.20	37.55	38.15	1,706,800	+0.44(+1.17%)
Jul 11, 2005	37.98	37.99	37.50	37.71	1,482,700	-0.02(-0.05%)
Jul 08, 2005	37.85	38.05	37.49	37.73	1,930,100	-0.07(-0.19%)
Jul 07, 2005	37.36	38.01	37.11	37.80	2,621,900	-0.11(-0.28%)
Jul 06, 2005	37.84	38.34	37.72	37.91	2,995,700	+0.11(+0.29%)
Jul 05, 2005	36.45	37.88	36.42	37.80	2,721,100	+1.12(+3.04%)
Jul 01, 2005	36.87	36.90	36.45	36.68	1,363,000	+0.04(+0.11%)
Jun 30, 2005	37.08	37.42	36.62	36.64	1,611,800	-0.45(-1.20%)
Jun 29, 2005	37.30	37.66	36.91	37.09	1,451,500	-0.14(-0.38%)
Jun 28, 2005	36.13	37.25	36.13	37.23	2,046,300	+1.21(+3.36%)
Jun 27, 2005	35.83	36.41	35.80	36.02	1,994,100	-0.06(-0.17%)
Jun 24, 2005	36.10	36.24	35.53	36.08	1,675,800	-0.12(-0.35%)
Jun 23, 2005	36.58	36.98	36.05	36.20	1,435,200	-0.38(-1.03%)
Jun 22, 2005	36.45	36.66	36.26	36.58	1,314,700	+0.20(+0.54%)
Jun 21, 2005	36.45	36.70	35.98	36.38	1,158,200	+0.08(+0.22%)
Jun 20, 2005	36.38	36.54	36.13	36.30	1,383,600	-0.28(-0.75%)
Jun 17, 2005	36.77	36.90	36.26	36.58	1,679,100	+0.06(+0.16%)
Jun 16, 2005	36.52	37.23	36.50	36.52	1,763,400	-0.06(-0.16%)
Jun 15, 2005	37.25	37.25	36.25	36.58	3,218,500	-0.67(-1.81%)
Jun 14, 2005	35.73	37.76	35.67	37.25	4,306,300	+1.41(+3.92%)
Jun 13, 2005	35.60	36.24	35.49	35.84	2,136,200	+0.36(+1.01%)
Jun 10, 2005	35.05	35.59	35.02	35.48	2,662,400	+0.38(+1.10%)
Jun 09, 2005	34.23	35.16	34.02	35.10	1,870,900	+0.80(+2.35%)
Jun 08, 2005	34.46	34.58	34.13	34.30	1,112,400	-0.23(-0.68%)
Jun 07, 2005	34.12	35.03	34.05	34.53	2,093,400	+0.39(+1.14%)
Jun 06, 2005	33.88	34.19	33.50	34.14	1,634,100	+0.19(+0.56%)
Jun 03, 2005	34.41	34.91	33.87	33.95	2,601,600	-0.59(-1.72%)
Jun 02, 2005	34.12	34.55	34.06	34.55	4,419,600	+0.70(+2.05%)
Jun 01, 2005	33.73	34.37	33.50	33.85	1,804,700	+0.12(+0.37%)
May 31, 2005	33.90	33.90	33.57	33.73	1,278,500	-0.13(-0.40%)
May 27, 2005	34.02	34.17	33.78	33.86	1,329,000	-0.08(-0.24%)
May 26, 2005	33.90	34.11	33.56	33.94	1,804,800	+0.27(+0.82%)
May 25, 2005	34.27	34.27	33.55	33.66	2,838,600	-0.84(-2.45%)
May 24, 2005	34.58	34.68	34.42	34.51	3,009,600	-0.23(-0.66%)
May 23, 2005	34.25	34.75	34.25	34.74	2,374,900	+0.31(+0.90%)
May 20, 2005	34.35	34.44	33.66	34.43	2,853,900	-0.04(-0.12%)
May 19, 2005	33.88	34.52	33.85	34.47	3,818,900	+0.50(+1.47%)
May 18, 2005	33.77	34.05	33.56	33.97	3,541,600	+0.67(+2.01%)
May 17, 2005	32.25	33.70	32.25	33.30	4,736,600	+0.82(+2.52%)
May 16, 2005	31.60	32.53	31.60	32.48	2,553,500	+0.85(+2.70%)
May 13, 2005	31.50	31.75	31.37	31.62	2,681,000	+0.10(+0.32%)
May 12, 2005	31.40	31.95	31.39	31.52	2,848,900	-0.12(-0.36%)
May 11, 2005	32.25	32.44	31.02	31.64	4,436,900	-0.31(-0.97%)
May 10, 2005	31.85	32.30	31.66	31.95	2,739,700	-0.18(-0.54%)
May 09, 2005	31.65	32.45	31.65	32.12	2,952,600	+0.54(+1.69%)
May 06, 2005	31.52	31.82	31.41	31.59	2,354,600	+0.41(+1.30%)
May 05, 2005	31.30	31.99	31.06	31.18	4,478,200	+1.10(+3.66%)
May 04, 2005	29.82	30.16	29.75	30.09	1,540,600	+0.27(+0.89%)
May 03, 2005	29.35	30.15	29.25	29.82	2,463,300	+0.40(+1.36%)

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.