Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	53.44	53.54	52.51	52.55	2,037,405	-1.11(-2.08%)
Jul 28, 2005	54.15	54.17	53.52	53.66	1,669,794	-0.36(-0.66%)
Jul 27, 2005	53.26	54.14	52.92	54.02	1,274,192	+0.94(+1.76%)
Jul 26, 2005	53.26	53.67	53.05	53.08	1,512,322	-0.15(-0.28%)
Jul 25, 2005	53.80	54.28	53.23	53.23	1,596,827	-0.66(-1.23%)
Jul 22, 2005	53.07	53.90	52.96	53.90	1,124,413	+0.89(+1.68%)
Jul 21, 2005	53.92	53.92	53.00	53.01	2,108,769	-0.91(-1.68%)
Jul 20, 2005	52.89	54.00	52.75	53.92	1,619,903	+0.68(+1.28%)
Jul 19, 2005	52.80	53.49	52.50	53.23	1,825,021	+0.52(+0.99%)
Jul 18, 2005	51.72	52.90	51.64	52.71	2,633,317	+0.99(+1.92%)
Jul 15, 2005	50.99	52.14	50.99	51.72	1,490,956	+0.74(+1.45%)
Jul 14, 2005	51.44	51.90	50.89	50.98	1,574,285	-0.55(-1.07%)
Jul 13, 2005	51.95	52.08	51.45	51.53	993,436	-0.47(-0.90%)
Jul 12, 2005	52.13	52.33	51.74	52.00	1,496,084	-0.21(-0.39%)
Jul 11, 2005	52.23	52.51	51.83	52.20	2,261,860	+0.34(+0.65%)
Jul 08, 2005	51.32	51.91	51.15	51.87	2,321,473	+0.45(+0.87%)
Jul 07, 2005	50.27	51.57	50.24	51.42	3,210,961	+1.53(+3.06%)
Jul 06, 2005	50.42	50.57	49.59	49.89	1,702,805	-0.70(-1.39%)
Jul 05, 2005	49.48	51.14	49.48	50.59	2,052,682	+0.88(+1.77%)
Jul 01, 2005	49.54	49.93	49.37	49.71	1,608,578	+0.50(+1.01%)
Jun 30, 2005	49.28	49.84	49.05	49.22	2,749,658	+0.22(+0.44%)
Jun 29, 2005	49.14	49.69	48.85	49.00	4,221,171	-0.14(-0.29%)
Jun 28, 2005	48.49	49.33	48.43	49.14	1,769,468	+0.90(+1.86%)
Jun 27, 2005	48.63	49.08	48.18	48.24	2,135,904	-0.53(-1.09%)
Jun 24, 2005	48.81	49.05	48.37	48.78	2,956,379	-0.22(-0.46%)
Jun 23, 2005	49.56	49.88	48.86	49.00	1,786,775	-0.73(-1.47%)
Jun 22, 2005	49.33	49.94	49.10	49.73	1,092,577	+0.54(+1.10%)
Jun 21, 2005	49.28	49.66	48.76	49.19	1,174,517	-0.08(-0.17%)
Jun 20, 2005	49.00	49.40	48.62	49.27	1,254,001	-0.03(-0.06%)
Jun 17, 2005	49.75	49.80	49.17	49.30	2,183,765	-0.14(-0.28%)
Jun 16, 2005	49.47	49.96	49.19	49.44	1,231,459	-0.22(-0.43%)
Jun 15, 2005	50.11	50.27	49.23	49.66	1,895,958	-0.43(-0.86%)
Jun 14, 2005	48.86	50.18	48.81	50.09	2,996,975	+1.32(+2.71%)
Jun 13, 2005	49.04	49.51	48.64	48.77	1,311,263	-0.11(-0.23%)
Jun 10, 2005	48.77	49.14	48.54	48.88	1,653,875	+0.22(+0.46%)
Jun 09, 2005	47.93	48.84	47.66	48.66	2,032,918	+0.56(+1.17%)
Jun 08, 2005	48.88	48.91	47.78	48.09	1,485,721	-0.80(-1.63%)
Jun 07, 2005	48.53	49.23	48.42	48.89	2,832,346	+0.31(+0.64%)
Jun 06, 2005	47.25	48.62	47.08	48.58	2,207,910	+1.25(+2.65%)
Jun 03, 2005	47.64	48.20	46.96	47.33	1,669,687	-0.13(-0.28%)
Jun 02, 2005	47.55	48.03	46.99	47.46	2,860,123	+0.73(+1.56%)
Jun 01, 2005	46.88	47.60	46.53	46.73	2,613,660	+0.15(+0.32%)
May 31, 2005	48.16	48.16	46.58	46.58	3,286,599	-1.48(-3.08%)
May 27, 2005	48.34	48.54	47.98	48.06	1,140,758	-0.27(-0.56%)
May 26, 2005	48.00	48.37	47.72	48.33	1,876,728	+0.48(+1.00%)
May 25, 2005	47.74	47.98	47.46	47.85	1,639,560	+0.07(+0.14%)
May 24, 2005	47.27	47.88	46.81	47.78	1,614,882	+0.27(+0.57%)
May 23, 2005	47.22	48.04	47.18	47.51	2,423,070	+0.08(+0.18%)
May 20, 2005	48.07	48.08	47.14	47.43	2,379,910	-0.40(-0.84%)
May 19, 2005	47.55	48.32	47.18	47.83	3,716,173	+0.33(+0.69%)
May 18, 2005	46.29	47.65	46.19	47.50	4,260,699	+1.31(+2.84%)
May 17, 2005	45.56	46.30	44.96	46.19	4,176,835	+1.42(+3.18%)
May 16, 2005	44.92	45.01	44.33	44.77	1,810,706	+0.16(+0.36%)
May 13, 2005	44.79	45.18	44.01	44.61	1,849,807	-0.05(-0.10%)
May 12, 2005	45.53	45.83	44.56	44.66	1,322,587	-0.99(-2.17%)
May 11, 2005	45.42	45.77	44.47	45.65	1,487,858	+0.38(+0.85%)
May 10, 2005	45.84	46.19	45.15	45.27	1,633,791	-0.64(-1.39%)
May 09, 2005	45.22	46.03	45.18	45.90	1,484,546	+0.77(+1.70%)
May 06, 2005	45.40	45.98	44.84	45.14	2,610,989	+0.09(+0.21%)
May 05, 2005	44.70	45.38	43.73	45.04	5,904,425	+0.35(+0.77%)
May 04, 2005	44.79	45.75	44.40	44.70	2,814,719	-0.09(-0.21%)
May 03, 2005	44.48	45.00	44.27	44.79	2,363,244	+0.50(+1.12%)

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.