Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.40	50.60	50.12	50.30	1,674,780	+0.14(+0.28%)
Jul 28, 2005	49.56	50.27	49.39	50.16	1,108,354	+0.54(+1.08%)
Jul 27, 2005	48.79	49.62	48.77	49.62	1,132,994	+0.93(+1.91%)
Jul 26, 2005	49.07	49.11	48.31	48.69	1,437,265	-0.31(-0.64%)
Jul 25, 2005	50.09	50.33	48.89	49.00	1,787,807	-1.09(-2.17%)
Jul 22, 2005	49.17	50.24	49.17	50.09	1,121,391	+0.85(+1.73%)
Jul 21, 2005	50.00	50.05	48.72	49.24	1,849,836	-0.93(-1.85%)
Jul 20, 2005	50.47	50.61	49.88	50.17	1,524,364	-0.79(-1.55%)
Jul 19, 2005	50.26	51.04	50.04	50.96	1,754,429	+0.97(+1.94%)
Jul 18, 2005	48.96	50.40	48.88	49.99	1,806,860	+1.12(+2.29%)
Jul 15, 2005	48.70	48.96	48.61	48.87	1,504,881	+0.18(+0.37%)
Jul 14, 2005	49.49	49.60	48.69	48.69	2,406,378	-0.70(-1.41%)
Jul 13, 2005	50.19	50.61	49.25	49.39	2,040,221	-0.70(-1.39%)
Jul 12, 2005	50.26	50.43	49.91	50.09	1,852,128	-0.17(-0.35%)
Jul 11, 2005	50.78	51.30	50.13	50.26	2,591,462	-0.08(-0.17%)
Jul 08, 2005	50.96	51.06	50.20	50.34	2,496,627	-0.71(-1.39%)
Jul 07, 2005	48.86	51.73	48.83	51.06	5,374,454	+1.68(+3.41%)
Jul 06, 2005	49.56	49.71	49.07	49.37	1,918,025	+0.12(+0.24%)
Jul 05, 2005	48.36	49.88	48.31	49.26	1,828,205	+0.90(+1.86%)
Jul 01, 2005	48.10	48.44	47.61	48.35	895,909	+0.40(+0.83%)
Jun 30, 2005	48.55	48.83	47.71	47.96	1,412,053	-0.47(-0.98%)
Jun 29, 2005	48.82	49.56	48.01	48.43	2,758,782	+0.10(+0.20%)
Jun 28, 2005	47.47	48.49	47.42	48.33	1,521,642	+1.24(+2.64%)
Jun 27, 2005	46.60	47.12	46.27	47.09	974,412	+0.32(+0.69%)
Jun 24, 2005	47.75	47.82	46.76	46.77	1,492,132	-1.10(-2.29%)
Jun 23, 2005	48.74	49.16	47.84	47.87	1,146,317	-0.87(-1.79%)
Jun 22, 2005	48.52	48.86	48.11	48.74	1,512,760	+0.59(+1.22%)
Jun 21, 2005	48.08	48.34	47.50	48.15	1,063,230	+0.00(+0.00%)
Jun 20, 2005	48.14	48.17	47.13	48.15	1,579,516	+0.02(+0.04%)
Jun 17, 2005	48.75	49.04	48.03	48.13	2,538,028	-0.60(-1.23%)
Jun 16, 2005	47.74	49.04	47.24	48.73	2,760,215	+1.00(+2.09%)
Jun 15, 2005	48.17	48.33	47.28	47.73	1,906,565	-0.10(-0.22%)
Jun 14, 2005	46.27	47.89	46.27	47.84	3,402,421	+1.38(+2.98%)
Jun 13, 2005	46.83	47.11	46.29	46.46	1,631,088	-0.38(-0.80%)
Jun 10, 2005	46.78	46.87	46.25	46.83	1,278,683	+0.06(+0.12%)
Jun 09, 2005	46.00	46.97	45.86	46.78	2,137,490	+0.90(+1.96%)
Jun 08, 2005	47.43	47.57	45.86	45.88	2,207,971	-1.56(-3.30%)
Jun 07, 2005	46.14	47.82	46.02	47.44	4,172,554	+1.73(+3.79%)
Jun 06, 2005	45.16	45.80	44.71	45.71	2,625,842	+0.28(+0.61%)
Jun 03, 2005	45.37	46.26	44.85	45.43	5,256,270	+0.06(+0.12%)
Jun 02, 2005	42.72	45.85	42.72	45.37	12,324,701	+4.89(+12.09%)
Jun 01, 2005	40.02	41.06	39.82	40.48	2,107,264	+0.46(+1.15%)
May 31, 2005	40.31	40.31	39.34	40.02	4,418,951	-0.19(-0.47%)
May 27, 2005	40.04	40.47	39.71	40.21	1,690,968	+0.17(+0.42%)
May 26, 2005	39.79	40.07	39.25	40.04	2,684,433	+0.66(+1.67%)
May 25, 2005	39.18	39.43	38.71	39.38	2,325,582	+0.21(+0.53%)
May 24, 2005	38.99	39.29	38.88	39.18	2,233,470	+0.08(+0.21%)
May 23, 2005	38.15	39.34	38.12	39.09	3,463,161	+1.05(+2.77%)
May 20, 2005	37.63	38.44	36.66	38.04	9,027,857	-0.50(-1.29%)
May 19, 2005	39.58	39.79	38.14	38.53	5,484,330	-1.07(-2.70%)
May 18, 2005	40.00	40.28	39.20	39.60	7,997,718	-1.58(-3.83%)
May 17, 2005	40.84	41.18	40.45	41.18	2,475,426	+0.34(+0.82%)
May 16, 2005	39.92	40.95	39.78	40.84	1,676,786	+1.16(+2.92%)
May 13, 2005	39.85	40.34	38.98	39.68	1,807,720	-0.17(-0.42%)
May 12, 2005	40.88	41.12	39.61	39.85	2,849,318	-1.10(-2.68%)
May 11, 2005	40.48	40.95	40.16	40.95	1,433,684	+0.57(+1.42%)
May 10, 2005	40.49	40.66	40.24	40.38	1,560,464	-0.16(-0.40%)
May 09, 2005	40.07	40.73	40.00	40.54	1,168,378	+0.72(+1.81%)
May 06, 2005	40.33	40.66	39.78	39.82	1,522,788	-0.43(-1.06%)
May 05, 2005	40.12	40.83	39.79	40.24	2,727,553	+0.44(+1.10%)
May 04, 2005	39.13	40.05	38.89	39.80	2,241,063	+0.71(+1.82%)
May 03, 2005	38.31	39.23	38.31	39.09	1,846,112	+0.77(+2.02%)

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.