Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.66	30.97	30.44	30.47	2,357,100	-0.32(-1.04%)
Jul 28, 2005	30.50	30.95	30.32	30.79	2,909,400	+0.25(+0.82%)
Jul 27, 2005	30.32	30.60	30.14	30.54	3,647,400	+0.22(+0.73%)
Jul 26, 2005	30.00	30.51	30.00	30.32	3,002,900	+0.35(+1.17%)
Jul 25, 2005	30.60	30.61	29.84	29.97	2,866,500	-0.63(-2.06%)
Jul 22, 2005	30.68	30.93	30.48	30.60	3,013,800	-0.13(-0.42%)
Jul 21, 2005	30.86	31.07	30.66	30.73	1,869,700	-0.23(-0.74%)
Jul 20, 2005	30.64	31.08	30.44	30.96	2,509,600	+0.08(+0.26%)
Jul 19, 2005	30.08	30.93	30.04	30.88	3,627,300	+1.09(+3.66%)
Jul 18, 2005	30.07	30.10	29.78	29.79	2,550,900	-0.37(-1.23%)
Jul 15, 2005	30.28	30.28	29.98	30.16	2,093,200	-0.12(-0.40%)
Jul 14, 2005	30.24	30.37	29.97	30.28	3,740,800	+0.38(+1.27%)
Jul 13, 2005	30.00	30.11	29.81	29.90	4,856,000	-0.03(-0.10%)
Jul 12, 2005	30.00	30.19	29.83	29.93	3,093,800	-0.08(-0.27%)
Jul 11, 2005	30.23	30.24	29.90	30.01	3,343,600	-0.03(-0.10%)
Jul 08, 2005	29.49	30.12	29.40	30.04	2,869,000	+0.49(+1.66%)
Jul 07, 2005	29.58	29.59	29.02	29.55	3,245,900	-0.09(-0.30%)
Jul 06, 2005	29.50	29.85	29.39	29.64	4,228,000	+0.29(+0.99%)
Jul 05, 2005	28.92	29.63	28.82	29.35	2,590,200	+0.24(+0.82%)
Jul 01, 2005	29.31	29.50	29.01	29.11	2,993,600	-0.09(-0.31%)
Jun 30, 2005	29.50	29.64	29.13	29.20	3,944,900	-0.11(-0.38%)
Jun 29, 2005	29.83	30.00	29.31	29.31	3,887,900	-0.71(-2.37%)
Jun 28, 2005	29.95	30.08	29.81	30.02	2,621,600	+0.26(+0.87%)
Jun 27, 2005	29.81	30.04	29.59	29.76	4,955,300	-0.17(-0.57%)
Jun 24, 2005	30.67	30.70	29.93	29.93	6,499,300	-0.82(-2.67%)
Jun 23, 2005	30.90	31.18	30.64	30.75	4,534,400	-0.19(-0.61%)
Jun 22, 2005	30.75	31.01	30.52	30.94	4,466,500	+0.37(+1.21%)
Jun 21, 2005	30.73	30.91	30.43	30.57	3,026,100	-0.24(-0.78%)
Jun 20, 2005	30.71	30.98	30.62	30.81	2,540,100	-0.19(-0.61%)
Jun 17, 2005	31.25	31.29	30.87	31.00	5,187,700	+0.09(+0.29%)
Jun 16, 2005	30.68	31.05	30.51	30.91	3,368,300	+0.29(+0.95%)
Jun 15, 2005	30.28	30.74	30.06	30.62	3,779,400	+0.35(+1.16%)
Jun 14, 2005	30.33	30.64	30.22	30.27	4,179,000	-0.06(-0.20%)
Jun 13, 2005	30.32	30.37	29.86	30.33	5,232,400	-0.02(-0.07%)
Jun 10, 2005	29.35	30.45	29.34	30.35	5,530,600	+1.12(+3.83%)
Jun 09, 2005	28.91	29.33	28.91	29.23	3,779,800	+0.33(+1.14%)
Jun 08, 2005	29.43	29.44	28.88	28.90	2,652,300	-0.41(-1.40%)
Jun 07, 2005	28.93	29.88	28.77	29.31	6,312,900	+0.54(+1.88%)
Jun 06, 2005	28.53	28.87	28.42	28.77	2,849,200	+0.12(+0.42%)
Jun 03, 2005	28.77	28.85	28.57	28.65	2,692,500	-0.10(-0.35%)
Jun 02, 2005	28.90	28.99	28.74	28.75	4,534,100	-0.14(-0.48%)
Jun 01, 2005	28.99	29.13	28.83	28.89	4,232,800	-0.04(-0.14%)
May 31, 2005	29.06	29.10	28.78	28.93	2,742,500	-1032.56(-97.27%)
May 27, 2005	1058	1061	1054	1061	103,755,600	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	64,386,400	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	88,218,600	+1019.37(+3433.35%)
May 24, 2005	29.72	29.91	29.47	29.69	3,054,000	-0.18(-0.60%)
May 23, 2005	29.28	30.04	29.27	29.87	3,059,800	+0.06(+0.20%)
May 20, 2005	29.79	29.88	29.44	29.81	3,192,200	+0.11(+0.37%)
May 19, 2005	29.50	29.87	29.37	29.70	5,347,500	+0.23(+0.78%)
May 18, 2005	28.98	29.72	28.66	29.47	7,354,600	+0.55(+1.90%)
May 17, 2005	28.71	28.99	28.58	28.92	4,890,400	+0.07(+0.24%)
May 16, 2005	28.95	29.13	28.80	28.85	3,112,400	-0.06(-0.21%)
May 13, 2005	28.53	29.24	28.51	28.91	4,903,400	+0.38(+1.33%)
May 12, 2005	29.05	29.10	28.52	28.53	3,462,700	-0.50(-1.72%)
May 11, 2005	29.23	29.47	28.86	29.03	4,708,700	-0.29(-0.99%)
May 10, 2005	29.11	29.77	29.03	29.32	4,424,100	-0.08(-0.27%)
May 09, 2005	29.04	29.48	28.95	29.40	4,141,500	+0.23(+0.79%)
May 06, 2005	29.52	29.53	28.77	29.17	5,580,600	-0.07(-0.24%)
May 05, 2005	29.12	29.57	29.08	29.24	8,633,700	-0.01(-0.03%)
May 04, 2005	28.55	29.40	28.34	29.25	11,793,300	+0.60(+2.09%)
May 03, 2005	27.30	28.66	27.27	28.65	39,288,400	-2.07(-6.74%)

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.