Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	52.32	52.52	52.03	52.21	1,613,375	+0.14(+0.28%)
Jul 28, 2005	51.45	52.18	51.27	52.06	1,067,717	+0.56(+1.08%)
Jul 27, 2005	50.65	51.51	50.62	51.51	1,091,453	+0.96(+1.91%)
Jul 26, 2005	50.94	50.98	50.14	50.54	1,384,568	-0.33(-0.64%)
Jul 25, 2005	52.00	52.25	50.75	50.87	1,722,258	-1.13(-2.17%)
Jul 22, 2005	51.04	52.15	51.04	52.00	1,080,275	+0.88(+1.73%)
Jul 21, 2005	51.90	51.96	50.57	51.12	1,782,012	-0.96(-1.85%)
Jul 20, 2005	52.39	52.54	51.77	52.08	1,468,473	-0.82(-1.55%)
Jul 19, 2005	52.17	52.98	51.94	52.90	1,690,103	+1.01(+1.94%)
Jul 18, 2005	50.83	52.32	50.74	51.89	1,740,612	+1.16(+2.29%)
Jul 15, 2005	50.55	50.83	50.46	50.73	1,449,705	+0.19(+0.37%)
Jul 14, 2005	51.38	51.48	50.54	50.54	2,318,148	-0.72(-1.41%)
Jul 13, 2005	52.10	52.54	51.12	51.27	1,965,416	-0.72(-1.39%)
Jul 12, 2005	52.17	52.35	51.81	51.99	1,784,220	-0.18(-0.35%)
Jul 11, 2005	52.72	53.25	52.04	52.17	2,496,446	-0.09(-0.17%)
Jul 08, 2005	52.90	53.01	52.11	52.26	2,405,089	-0.74(-1.39%)
Jul 07, 2005	50.72	53.70	50.69	53.00	5,177,401	+1.75(+3.41%)
Jul 06, 2005	51.45	51.60	50.93	51.25	1,847,701	+0.12(+0.24%)
Jul 05, 2005	50.20	51.77	50.14	51.13	1,761,174	+0.93(+1.86%)
Jul 01, 2005	49.93	50.28	49.42	50.20	863,061	+0.41(+0.83%)
Jun 30, 2005	50.40	50.69	49.52	49.78	1,360,280	-0.49(-0.98%)
Jun 29, 2005	50.68	51.45	49.83	50.27	2,657,632	+0.10(+0.20%)
Jun 28, 2005	49.27	50.34	49.22	50.17	1,465,851	+1.29(+2.64%)
Jun 27, 2005	48.37	48.91	48.03	48.88	938,685	+0.33(+0.69%)
Jun 24, 2005	49.56	49.64	48.54	48.55	1,437,423	-1.14(-2.29%)
Jun 23, 2005	50.59	51.03	49.66	49.69	1,104,287	-0.91(-1.79%)
Jun 22, 2005	50.36	50.72	49.94	50.59	1,457,295	+0.61(+1.22%)
Jun 21, 2005	49.91	50.18	49.30	49.98	1,024,246	+0.00(+0.00%)
Jun 20, 2005	49.97	50.01	48.92	49.98	1,521,604	+0.02(+0.04%)
Jun 17, 2005	50.60	50.91	49.86	49.96	2,444,972	-0.62(-1.23%)
Jun 16, 2005	49.56	50.91	49.04	50.59	2,659,012	+1.04(+2.09%)
Jun 15, 2005	50.00	50.17	49.08	49.55	1,836,661	-0.11(-0.22%)
Jun 14, 2005	48.03	49.71	48.03	49.66	3,277,672	+1.43(+2.98%)
Jun 13, 2005	48.62	48.91	48.05	48.22	1,571,284	-0.39(-0.80%)
Jun 10, 2005	48.56	48.66	48.01	48.62	1,231,801	+0.06(+0.12%)
Jun 09, 2005	47.75	48.76	47.61	48.56	2,059,119	+0.93(+1.96%)
Jun 08, 2005	49.24	49.38	47.60	47.62	2,127,016	-1.62(-3.30%)
Jun 07, 2005	47.90	49.64	47.77	49.25	4,019,568	+1.80(+3.79%)
Jun 06, 2005	46.88	47.54	46.41	47.45	2,529,566	+0.29(+0.61%)
Jun 03, 2005	47.10	48.02	46.56	47.16	5,063,549	+0.06(+0.12%)
Jun 02, 2005	44.35	47.59	44.35	47.10	11,872,818	+5.08(+12.09%)
Jun 01, 2005	41.54	42.62	41.33	42.02	2,030,001	+0.48(+1.15%)
May 31, 2005	41.85	41.85	40.83	41.54	4,256,931	-0.20(-0.47%)
May 27, 2005	41.56	42.01	41.22	41.74	1,628,969	+0.17(+0.42%)
May 26, 2005	41.30	41.59	40.75	41.56	2,586,009	+0.68(+1.67%)
May 25, 2005	40.67	40.93	40.19	40.88	2,240,315	+0.22(+0.53%)
May 24, 2005	40.48	40.79	40.36	40.67	2,151,580	+0.09(+0.21%)
May 23, 2005	39.60	40.84	39.57	40.58	3,336,185	+1.09(+2.77%)
May 20, 2005	39.06	39.91	38.05	39.49	8,696,852	-0.51(-1.29%)
May 19, 2005	41.09	41.30	39.59	40.00	5,283,248	-1.11(-2.70%)
May 18, 2005	41.52	41.81	40.70	41.11	7,704,483	-1.64(-3.83%)
May 17, 2005	42.40	42.75	41.99	42.75	2,384,665	+0.35(+0.82%)
May 16, 2005	41.44	42.51	41.29	42.40	1,615,307	+1.20(+2.92%)
May 13, 2005	41.37	41.88	40.46	41.20	1,741,440	-0.17(-0.42%)
May 12, 2005	42.43	42.68	41.12	41.37	2,744,849	-1.14(-2.68%)
May 11, 2005	42.02	42.51	41.69	42.51	1,381,118	+0.59(+1.42%)
May 10, 2005	42.03	42.21	41.77	41.91	1,503,250	-0.17(-0.40%)
May 09, 2005	41.59	42.28	41.52	42.08	1,125,539	+0.75(+1.81%)
May 06, 2005	41.87	42.21	41.29	41.33	1,466,955	-0.44(-1.06%)
May 05, 2005	41.65	42.38	41.30	41.77	2,627,547	+0.46(+1.10%)
May 04, 2005	40.62	41.57	40.37	41.32	2,158,895	+0.74(+1.82%)
May 03, 2005	39.77	40.72	39.77	40.58	1,778,424	+0.80(+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.