Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.00	54.21	53.56	53.92	31,246,732	-0.06(-0.10%)
Jul 28, 2005	53.50	54.00	53.23	53.97	26,967,270	+0.55(+1.03%)
Jul 27, 2005	53.41	53.46	52.77	53.43	32,919,004	+0.15(+0.28%)
Jul 26, 2005	53.14	53.50	52.88	53.27	28,002,540	+0.16(+0.30%)
Jul 25, 2005	53.45	53.75	52.90	53.12	28,445,382	-0.35(-0.65%)
Jul 22, 2005	52.77	53.54	52.66	53.46	35,232,812	+0.81(+1.54%)
Jul 21, 2005	53.57	53.57	52.59	52.65	52,816,040	-0.83(-1.56%)
Jul 20, 2005	52.62	53.65	52.57	53.49	30,087,560	+0.64(+1.22%)
Jul 19, 2005	52.33	52.93	52.22	52.85	17,702,972	+0.73(+1.40%)
Jul 18, 2005	52.34	52.48	51.92	52.11	18,592,936	-0.30(-0.58%)
Jul 15, 2005	52.38	52.58	51.96	52.42	19,761,424	+0.05(+0.09%)
Jul 14, 2005	53.13	53.27	52.24	52.37	32,801,778	-0.38(-0.72%)
Jul 13, 2005	52.93	53.07	52.54	52.75	21,383,080	-0.12(-0.23%)
Jul 12, 2005	52.96	53.32	52.68	52.87	30,551,682	-0.17(-0.31%)
Jul 11, 2005	52.42	53.20	52.40	53.04	44,941,712	+0.64(+1.23%)
Jul 08, 2005	51.34	52.43	51.26	52.39	31,437,744	+1.10(+2.15%)
Jul 07, 2005	50.58	51.38	50.41	51.29	42,136,460	+0.14(+0.28%)
Jul 06, 2005	51.63	51.73	51.13	51.15	26,560,564	-0.47(-0.91%)
Jul 05, 2005	50.75	51.66	50.64	51.61	33,592,520	+0.80(+1.58%)
Jul 01, 2005	50.47	50.87	50.38	50.81	18,874,860	+0.22(+0.44%)
Jun 30, 2005	50.88	51.06	50.35	50.59	35,721,612	-0.11(-0.22%)
Jun 29, 2005	50.72	50.88	50.53	50.70	21,574,974	+0.40(+0.79%)
Jun 28, 2005	49.85	50.72	49.81	50.30	25,910,846	+0.77(+1.56%)
Jun 27, 2005	49.46	49.71	49.32	49.53	26,442,458	+0.13(+0.26%)
Jun 24, 2005	49.99	50.05	49.30	49.41	31,688,692	-0.53(-1.07%)
Jun 23, 2005	50.76	50.92	49.94	49.94	24,744,498	-0.90(-1.77%)
Jun 22, 2005	50.80	51.00	50.42	50.84	19,796,682	+0.12(+0.23%)
Jun 21, 2005	50.71	50.82	50.45	50.72	17,376,224	+0.14(+0.28%)
Jun 20, 2005	50.61	50.84	50.48	50.57	21,593,232	-0.27(-0.53%)
Jun 17, 2005	51.08	51.34	50.73	50.84	26,397,758	-0.03(-0.06%)
Jun 16, 2005	50.42	50.94	50.30	50.88	27,732,076	+0.49(+0.98%)
Jun 15, 2005	50.38	50.42	49.75	50.38	25,909,838	+0.13(+0.27%)
Jun 14, 2005	49.80	50.25	49.61	50.25	20,086,536	+0.43(+0.86%)
Jun 13, 2005	49.45	49.89	49.34	49.82	27,721,498	+0.22(+0.45%)
Jun 10, 2005	49.60	49.68	49.30	49.60	25,121,864	+0.10(+0.21%)
Jun 09, 2005	48.98	49.57	48.73	49.49	27,466,772	+0.48(+0.98%)
Jun 08, 2005	49.43	49.53	48.94	49.01	45,545,348	-0.31(-0.64%)
Jun 07, 2005	49.40	49.93	49.22	49.33	31,884,362	+0.10(+0.20%)
Jun 06, 2005	49.03	49.29	48.86	49.23	23,765,638	+0.18(+0.37%)
Jun 03, 2005	49.35	49.57	48.89	49.05	27,447,130	-0.36(-0.73%)
Jun 02, 2005	49.27	49.51	49.12	49.41	18,149,844	+0.13(+0.27%)
Jun 01, 2005	48.72	49.44	48.70	49.27	33,538,882	+0.55(+1.13%)
May 31, 2005	48.86	49.01	48.56	48.72	24,274,080	-0.10(-0.21%)
May 27, 2005	48.68	48.87	48.37	48.82	19,007,070	+0.27(+0.56%)
May 26, 2005	48.08	48.60	48.08	48.55	25,245,638	+0.67(+1.39%)
May 25, 2005	48.26	48.29	47.77	47.89	28,272,878	-0.36(-0.75%)
May 24, 2005	48.23	48.54	48.15	48.25	27,656,148	-0.20(-0.41%)
May 23, 2005	48.19	48.64	48.14	48.45	34,598,076	+0.32(+0.66%)
May 20, 2005	48.17	48.22	47.80	48.13	29,168,384	-0.06(-0.12%)
May 19, 2005	48.01	48.34	47.93	48.19	33,658,248	+0.12(+0.25%)
May 18, 2005	47.41	48.10	47.34	48.07	46,285,980	+0.95(+2.01%)
May 17, 2005	46.66	47.14	46.40	47.12	28,571,800	+0.28(+0.59%)
May 16, 2005	46.07	46.86	46.02	46.85	39,478,024	+0.71(+1.54%)
May 13, 2005	46.46	46.54	45.62	46.13	47,025,600	-0.17(-0.36%)
May 12, 2005	47.17	47.31	46.21	46.30	38,343,028	-0.74(-1.58%)
May 11, 2005	47.16	47.19	46.46	47.04	40,419,112	+0.02(+0.05%)
May 10, 2005	47.31	47.59	46.87	47.02	37,424,608	-0.57(-1.19%)
May 09, 2005	47.12	47.65	46.88	47.59	24,402,514	+0.45(+0.96%)
May 06, 2005	47.37	47.44	46.92	47.14	29,429,026	+0.17(+0.36%)
May 05, 2005	47.02	47.32	46.59	46.97	52,779,900	-0.01(-0.02%)
May 04, 2005	46.37	47.08	46.23	46.98	29,630,490	+0.52(+1.11%)
May 03, 2005	46.21	46.58	45.93	46.46	31,620,446	+0.23(+0.50%)

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.