Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	46.70	48.32	45.87	47.05	138,890	+0.34(+0.74%)
Jul 28, 2005	44.81	47.95	44.81	46.70	135,556	+1.89(+4.22%)
Jul 27, 2005	46.39	46.39	44.60	44.81	197,362	-1.09(-2.37%)
Jul 26, 2005	46.18	46.18	45.66	45.90	39,115	-0.33(-0.71%)
Jul 25, 2005	47.11	47.11	45.85	46.22	61,101	-0.89(-1.90%)
Jul 22, 2005	45.10	47.13	44.92	47.12	108,898	+1.97(+4.37%)
Jul 21, 2005	46.19	46.19	44.84	45.15	61,887	-1.03(-2.22%)
Jul 20, 2005	46.21	46.21	45.38	46.17	119,623	-0.15(-0.32%)
Jul 19, 2005	45.60	46.51	45.19	46.32	77,950	+0.88(+1.93%)
Jul 18, 2005	45.77	46.11	44.64	45.45	100,805	-0.43(-0.94%)
Jul 15, 2005	46.17	46.57	44.77	45.88	174,105	-0.60(-1.29%)
Jul 14, 2005	47.14	47.28	46.41	46.48	129,197	-0.54(-1.15%)
Jul 13, 2005	48.57	48.57	46.86	47.02	386,183	-1.49(-3.06%)
Jul 12, 2005	48.55	48.58	47.04	48.51	119,414	+0.07(+0.15%)
Jul 11, 2005	48.61	48.93	47.83	48.44	83,193	-0.12(-0.25%)
Jul 08, 2005	47.52	48.82	47.51	48.56	104,514	+1.05(+2.22%)
Jul 07, 2005	47.51	47.91	46.62	47.51	57,004	-0.12(-0.26%)
Jul 06, 2005	48.67	48.69	47.53	47.63	114,453	-1.05(-2.16%)
Jul 05, 2005	47.60	48.82	47.60	48.68	131,509	+0.88(+1.83%)
Jul 01, 2005	47.74	48.33	47.32	47.81	85,147	+0.19(+0.39%)
Jun 30, 2005	48.20	48.45	47.48	47.62	150,429	-0.38(-0.79%)
Jun 29, 2005	47.83	48.47	47.31	48.00	211,728	+0.22(+0.46%)
Jun 28, 2005	46.84	47.98	46.67	47.78	305,580	+0.84(+1.79%)
Jun 27, 2005	46.85	47.26	46.67	46.94	186,350	-0.23(-0.49%)
Jun 24, 2005	47.53	47.58	45.61	47.17	1,461,864	-0.80(-1.68%)
Jun 23, 2005	47.31	48.32	47.15	47.98	155,318	+0.57(+1.21%)
Jun 22, 2005	46.69	47.75	45.94	47.40	137,113	+0.92(+1.98%)
Jun 21, 2005	46.99	46.99	46.45	46.48	74,247	-0.55(-1.17%)
Jun 20, 2005	46.80	47.03	45.56	47.03	111,540	+0.13(+0.28%)
Jun 17, 2005	47.16	47.16	46.35	46.90	148,154	+0.12(+0.25%)
Jun 16, 2005	47.72	48.11	45.57	46.78	191,625	-1.25(-2.60%)
Jun 15, 2005	49.03	49.21	47.78	48.03	207,071	-0.88(-1.81%)
Jun 14, 2005	48.86	49.00	46.87	48.91	198,245	-0.25(-0.50%)
Jun 13, 2005	48.90	49.39	48.89	49.16	200,320	-0.19(-0.39%)
Jun 10, 2005	48.62	50.16	48.22	49.36	202,207	+0.97(+2.01%)
Jun 09, 2005	46.52	48.52	46.46	48.38	554,555	+3.56(+7.93%)
Jun 08, 2005	48.10	48.10	44.06	44.83	381,756	-2.92(-6.11%)
Jun 07, 2005	47.43	48.33	46.93	47.75	154,825	+0.32(+0.67%)
Jun 06, 2005	50.05	50.05	46.71	47.43	330,072	-2.55(-5.10%)
Jun 03, 2005	50.97	50.97	49.81	49.97	48,034	-0.93(-1.82%)
Jun 02, 2005	50.93	50.99	50.42	50.90	132,854	+0.23(+0.45%)
Jun 01, 2005	50.91	51.15	50.36	50.67	102,484	+0.27(+0.54%)
May 31, 2005	51.36	51.71	50.13	50.40	189,506	+0.17(+0.33%)
May 27, 2005	50.21	50.48	49.34	50.23	62,297	+0.39(+0.78%)
May 26, 2005	49.08	50.04	49.08	49.84	49,388	+0.71(+1.44%)
May 25, 2005	49.76	49.96	48.92	49.13	65,644	-0.79(-1.58%)
May 24, 2005	49.20	50.03	49.20	49.92	196,189	+0.71(+1.44%)
May 23, 2005	48.45	51.12	48.45	49.21	229,271	+0.75(+1.55%)
May 20, 2005	48.70	48.70	48.23	48.46	96,734	-0.06(-0.13%)
May 19, 2005	49.94	49.94	48.35	48.52	323,976	-0.94(-1.90%)
May 18, 2005	47.16	49.67	46.79	49.46	680,613	+2.76(+5.91%)
May 17, 2005	47.10	47.22	46.44	46.70	42,001	-0.21(-0.45%)
May 16, 2005	46.85	47.11	45.81	46.91	48,688	+0.25(+0.53%)
May 13, 2005	46.37	46.94	45.99	46.67	67,693	+0.02(+0.04%)
May 12, 2005	47.09	47.93	46.22	46.65	41,472	-0.21(-0.45%)
May 11, 2005	47.18	47.26	46.10	46.86	47,416	-0.32(-0.67%)
May 10, 2005	47.87	47.87	47.08	47.18	38,669	-0.57(-1.20%)
May 09, 2005	47.75	48.12	47.18	47.75	68,866	+0.25(+0.52%)
May 06, 2005	47.18	48.38	47.18	47.51	105,648	+0.19(+0.41%)
May 05, 2005	46.30	47.90	46.30	47.31	260,243	+1.13(+2.45%)
May 04, 2005	46.62	46.68	46.08	46.18	413,898	-0.21(-0.46%)
May 03, 2005	45.33	47.21	45.33	46.39	138,031	+0.67(+1.47%)

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.