Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.17	50.30	49.41	49.78	569,796	-0.42(-0.83%)
Jul 28, 2005	49.22	50.67	49.08	50.20	1,806,726	+2.12(+4.40%)
Jul 27, 2005	51.23	51.23	47.70	48.08	3,340,721	-3.96(-7.61%)
Jul 26, 2005	51.21	52.12	50.87	52.04	629,420	+1.02(+1.99%)
Jul 25, 2005	51.69	52.11	50.83	51.02	622,151	-0.12(-0.24%)
Jul 22, 2005	51.30	52.16	51.00	51.15	702,212	+0.17(+0.34%)
Jul 21, 2005	51.49	52.20	50.55	50.98	599,397	-0.08(-0.15%)
Jul 20, 2005	50.23	51.36	49.86	51.05	793,649	+0.70(+1.40%)
Jul 19, 2005	49.59	50.74	49.38	50.35	675,876	+1.07(+2.18%)
Jul 18, 2005	49.27	49.87	49.09	49.28	303,807	-0.03(-0.06%)
Jul 15, 2005	49.08	49.62	49.05	49.31	305,176	+0.09(+0.17%)
Jul 14, 2005	49.84	50.19	48.90	49.22	485,522	-0.38(-0.77%)
Jul 13, 2005	50.17	50.45	49.39	49.60	458,449	-0.75(-1.49%)
Jul 12, 2005	50.32	50.59	49.78	50.35	626,470	-0.21(-0.41%)
Jul 11, 2005	50.31	51.37	50.12	50.56	898,043	+0.39(+0.78%)
Jul 08, 2005	49.32	50.26	48.98	50.17	553,679	+0.71(+1.44%)
Jul 07, 2005	48.41	49.47	48.36	49.46	423,581	+0.04(+0.08%)
Jul 06, 2005	49.39	49.94	48.72	49.42	441,805	+0.03(+0.06%)
Jul 05, 2005	48.41	49.55	48.25	49.39	427,479	+0.67(+1.38%)
Jul 01, 2005	48.54	49.11	48.38	48.72	264,093	+0.18(+0.37%)
Jun 30, 2005	49.56	49.84	48.54	48.54	376,598	-0.93(-1.88%)
Jun 29, 2005	49.70	49.84	49.23	49.47	502,588	+0.00(+0.00%)
Jun 28, 2005	48.39	49.55	48.37	49.47	512,806	+0.99(+2.04%)
Jun 27, 2005	48.98	49.32	48.01	48.48	874,236	-0.88(-1.79%)
Jun 24, 2005	48.21	49.96	47.73	49.36	2,003,400	+0.58(+1.19%)
Jun 23, 2005	50.33	50.76	48.05	48.78	754,567	-1.74(-3.44%)
Jun 22, 2005	50.31	50.79	49.94	50.52	513,965	+0.26(+0.51%)
Jun 21, 2005	51.20	51.24	49.70	50.26	1,211,963	-1.15(-2.23%)
Jun 20, 2005	51.27	51.74	51.16	51.41	462,452	-0.33(-0.64%)
Jun 17, 2005	52.26	52.40	51.36	51.75	858,329	-0.51(-0.98%)
Jun 16, 2005	52.26	52.31	51.88	52.26	493,212	-0.07(-0.13%)
Jun 15, 2005	53.00	53.11	51.74	52.32	550,729	-0.44(-0.83%)
Jun 14, 2005	52.21	53.07	51.93	52.76	736,237	+0.66(+1.26%)
Jun 13, 2005	52.50	52.62	51.79	52.11	257,035	-0.34(-0.65%)
Jun 10, 2005	53.27	53.46	51.96	52.45	492,686	-0.44(-0.83%)
Jun 09, 2005	51.50	52.89	51.04	52.88	471,512	+1.15(+2.22%)
Jun 08, 2005	52.55	53.06	51.65	51.74	403,987	-0.82(-1.55%)
Jun 07, 2005	52.83	53.87	52.46	52.55	568,637	-0.13(-0.25%)
Jun 06, 2005	52.99	53.02	52.05	52.69	567,584	-0.06(-0.11%)
Jun 03, 2005	53.58	54.11	52.44	52.74	945,974	-0.27(-0.50%)
Jun 02, 2005	51.68	53.16	51.41	53.01	950,714	+1.48(+2.87%)
Jun 01, 2005	50.31	51.90	50.07	51.53	1,312,144	+1.35(+2.69%)
May 31, 2005	51.01	51.36	50.12	50.18	890,669	-0.84(-1.64%)
May 27, 2005	50.79	51.39	50.79	51.01	428,848	+0.05(+0.09%)
May 26, 2005	50.50	51.12	50.50	50.97	685,567	+0.47(+0.92%)
May 25, 2005	51.50	51.58	50.37	50.50	722,437	-1.23(-2.39%)
May 24, 2005	52.19	52.58	51.38	51.74	592,023	-0.93(-1.77%)
May 23, 2005	52.53	52.92	51.55	52.67	749,616	+0.37(+0.71%)
May 20, 2005	52.65	52.69	51.97	52.30	543,355	-0.39(-0.74%)
May 19, 2005	52.35	52.92	51.95	52.69	751,722	+0.33(+0.63%)
May 18, 2005	50.41	52.64	50.22	52.35	1,313,829	+2.23(+4.45%)
May 17, 2005	49.93	50.24	49.36	50.12	560,947	-0.03(-0.06%)
May 16, 2005	49.02	50.26	48.86	50.15	625,522	+1.09(+2.23%)
May 13, 2005	49.70	49.97	47.94	49.06	1,019,503	-0.64(-1.28%)
May 12, 2005	50.93	51.12	49.46	49.70	762,783	-1.42(-2.79%)
May 11, 2005	50.74	51.30	49.38	51.12	647,118	+0.50(+0.99%)
May 10, 2005	52.21	52.26	50.45	50.62	576,960	-1.81(-3.46%)
May 09, 2005	51.78	52.45	51.04	52.43	723,596	+0.70(+1.36%)
May 06, 2005	52.21	52.50	51.42	51.73	469,510	-0.08(-0.15%)
May 05, 2005	51.67	52.36	50.97	51.80	809,450	+0.13(+0.26%)
May 04, 2005	49.84	52.32	49.74	51.67	1,291,075	+2.58(+5.26%)
May 03, 2005	48.96	49.88	48.56	49.09	568,321	-0.62(-1.24%)

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.