Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	43.40	44.08	43.20	43.22	46,200	-0.43(-0.99%)
Jul 28, 2005	40.91	43.89	40.91	43.65	66,100	+2.74(+6.70%)
Jul 27, 2005	41.15	41.30	40.69	40.91	63,200	+0.01(+0.02%)
Jul 26, 2005	42.60	42.61	40.80	40.90	89,800	-1.74(-4.08%)
Jul 25, 2005	44.00	44.00	42.63	42.64	33,000	-1.36(-3.09%)
Jul 22, 2005	43.41	44.00	42.69	44.00	33,000	+0.59(+1.36%)
Jul 21, 2005	43.77	43.82	43.20	43.41	32,300	-0.36(-0.82%)
Jul 20, 2005	43.60	43.79	42.96	43.77	68,400	+0.21(+0.48%)
Jul 19, 2005	43.45	43.96	43.34	43.56	94,200	+0.36(+0.83%)
Jul 18, 2005	44.34	44.34	43.04	43.20	50,100	-1.24(-2.79%)
Jul 15, 2005	44.53	44.85	43.76	44.44	31,300	-0.19(-0.43%)
Jul 14, 2005	44.65	45.19	44.50	44.63	53,900	+0.09(+0.20%)
Jul 13, 2005	45.03	45.10	44.18	44.54	31,900	-0.56(-1.24%)
Jul 12, 2005	45.35	45.35	44.89	45.10	74,800	-0.33(-0.73%)
Jul 11, 2005	45.97	46.10	45.41	45.43	73,000	-0.44(-0.96%)
Jul 08, 2005	44.70	45.95	44.65	45.87	105,100	+1.17(+2.62%)
Jul 07, 2005	44.43	44.90	44.16	44.70	68,200	+0.27(+0.61%)
Jul 06, 2005	44.86	44.95	44.21	44.43	86,800	-0.32(-0.72%)
Jul 05, 2005	43.75	45.00	43.73	44.75	55,500	+0.99(+2.26%)
Jul 01, 2005	44.34	44.50	43.65	43.76	36,600	-0.58(-1.31%)
Jun 30, 2005	43.95	44.48	43.92	44.34	49,300	+0.54(+1.23%)
Jun 29, 2005	43.10	44.32	43.10	43.80	66,700	+0.83(+1.93%)
Jun 28, 2005	42.99	43.25	42.84	42.97	66,800	+0.04(+0.09%)
Jun 27, 2005	41.21	43.30	41.21	42.93	76,500	+1.72(+4.17%)
Jun 24, 2005	43.15	43.15	41.21	41.21	65,000	-1.95(-4.52%)
Jun 23, 2005	43.04	44.04	42.90	43.16	40,200	-0.13(-0.30%)
Jun 22, 2005	44.33	44.33	43.24	43.29	85,500	-1.03(-2.32%)
Jun 21, 2005	43.10	44.50	43.10	44.32	129,100	+1.47(+3.43%)
Jun 20, 2005	43.00	43.00	42.60	42.85	93,400	-0.35(-0.81%)
Jun 17, 2005	44.00	44.60	43.00	43.20	148,100	-2.49(-5.45%)
Jun 16, 2005	46.11	46.11	45.25	45.69	81,500	-0.51(-1.10%)
Jun 15, 2005	44.00	46.40	44.00	46.20	170,100	+2.25(+5.12%)
Jun 14, 2005	42.17	43.99	42.17	43.95	171,700	+1.60(+3.78%)
Jun 13, 2005	42.45	42.50	42.11	42.35	55,800	+0.05(+0.12%)
Jun 10, 2005	42.20	42.40	42.04	42.30	39,100	+0.15(+0.36%)
Jun 09, 2005	41.60	42.50	41.55	42.15	101,800	+0.61(+1.47%)
Jun 08, 2005	42.52	42.54	41.31	41.54	36,300	-0.85(-2.01%)
Jun 07, 2005	42.02	42.86	42.02	42.39	80,200	+0.29(+0.69%)
Jun 06, 2005	42.25	42.31	41.85	42.10	76,300	+0.10(+0.24%)
Jun 03, 2005	42.75	43.08	42.00	42.00	58,900	-0.51(-1.20%)
Jun 02, 2005	40.96	44.25	40.96	42.51	143,900	+1.79(+4.40%)
Jun 01, 2005	39.60	41.26	39.60	40.72	108,200	+1.26(+3.19%)
May 31, 2005	40.10	40.19	39.46	39.46	84,800	-0.59(-1.47%)
May 27, 2005	39.70	40.20	39.65	40.05	121,900	+0.21(+0.53%)
May 26, 2005	39.50	39.95	39.45	39.84	89,200	+0.54(+1.37%)
May 25, 2005	39.48	39.65	39.20	39.30	95,600	-0.05(-0.13%)
May 24, 2005	38.99	39.47	38.91	39.35	123,100	+0.44(+1.13%)
May 23, 2005	38.50	38.99	38.44	38.91	108,600	+0.51(+1.33%)
May 20, 2005	39.15	39.26	38.39	38.40	153,800	-0.80(-2.04%)
May 19, 2005	39.39	39.47	39.00	39.20	109,000	-0.10(-0.25%)
May 18, 2005	39.28	39.35	39.05	39.30	59,100	+0.07(+0.18%)
May 17, 2005	39.40	39.48	38.75	39.23	74,500	+0.04(+0.10%)
May 16, 2005	39.00	39.60	38.99	39.19	94,900	+0.24(+0.62%)
May 13, 2005	38.74	39.29	38.31	38.95	74,800	+0.18(+0.46%)
May 12, 2005	36.50	39.70	36.50	38.77	212,300	+2.93(+8.18%)
May 11, 2005	35.70	35.95	35.23	35.84	40,400	+0.09(+0.25%)
May 10, 2005	35.50	35.94	35.45	35.75	57,700	-0.25(-0.69%)
May 09, 2005	34.95	36.00	34.79	36.00	32,500	+1.04(+2.97%)
May 06, 2005	34.98	34.99	34.65	34.96	31,100	+0.00(+0.00%)
May 05, 2005	34.51	34.98	34.27	34.96	38,900	+0.45(+1.30%)
May 04, 2005	34.05	34.72	34.05	34.51	25,400	+0.46(+1.35%)
May 03, 2005	34.10	34.30	33.97	34.05	60,000	-0.05(-0.15%)

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.