Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	93.28	95.01	91.49	91.75	700,778	-2.30(-2.45%)
Jul 28, 2005	86.12	94.25	86.07	94.05	1,731,936	+10.44(+12.49%)
Jul 27, 2005	83.75	84.73	81.83	83.60	393,801	+0.00(+0.00%)
Jul 26, 2005	83.56	85.53	82.17	83.60	359,861	-0.21(-0.25%)
Jul 25, 2005	86.86	86.86	83.33	83.81	353,479	-2.18(-2.54%)
Jul 22, 2005	85.83	87.11	85.38	85.99	368,979	+0.45(+0.53%)
Jul 21, 2005	88.09	88.31	84.80	85.54	505,954	-4.19(-4.66%)
Jul 20, 2005	86.71	89.80	86.70	89.72	309,205	+2.50(+2.86%)
Jul 19, 2005	85.86	87.55	85.00	87.23	241,123	+1.81(+2.11%)
Jul 18, 2005	86.56	87.54	84.56	85.42	354,390	-0.16(-0.18%)
Jul 15, 2005	84.09	85.66	84.09	85.58	240,110	+1.55(+1.84%)
Jul 14, 2005	85.87	86.69	82.93	84.03	480,930	-1.17(-1.38%)
Jul 13, 2005	85.87	86.07	84.41	85.20	223,900	-0.67(-0.78%)
Jul 12, 2005	84.61	85.95	84.08	85.87	450,637	+1.07(+1.26%)
Jul 11, 2005	82.91	84.92	82.01	84.81	317,715	+3.28(+4.02%)
Jul 08, 2005	80.94	81.67	80.39	81.53	379,820	+1.18(+1.47%)
Jul 07, 2005	78.05	81.14	77.73	80.35	477,688	+2.30(+2.95%)
Jul 06, 2005	79.88	80.49	77.88	78.05	337,876	-1.84(-2.30%)
Jul 05, 2005	77.99	79.93	76.69	79.88	280,534	+1.90(+2.43%)
Jul 01, 2005	79.01	79.29	75.52	77.99	411,125	-0.48(-0.62%)
Jun 30, 2005	78.48	80.55	78.27	78.47	417,609	+0.00(+0.00%)
Jun 29, 2005	80.25	80.25	78.08	78.47	281,851	-1.59(-1.99%)
Jun 28, 2005	79.06	80.28	78.37	80.06	531,383	+1.10(+1.39%)
Jun 27, 2005	78.48	79.85	78.48	78.96	479,106	-0.15(-0.19%)
Jun 24, 2005	81.23	81.27	77.07	79.11	1,294,468	-1.68(-2.08%)
Jun 23, 2005	81.74	83.28	80.35	80.79	374,146	-1.33(-1.62%)
Jun 22, 2005	81.28	82.37	80.60	82.12	319,336	+0.84(+1.03%)
Jun 21, 2005	81.57	82.32	80.54	81.28	328,758	-0.28(-0.34%)
Jun 20, 2005	82.71	82.91	81.12	81.56	474,750	-1.15(-1.40%)
Jun 17, 2005	81.43	83.90	80.74	82.71	1,295,887	+4.73(+6.06%)
Jun 16, 2005	74.62	78.17	74.37	77.99	669,877	+3.12(+4.17%)
Jun 15, 2005	72.88	75.20	72.46	74.87	542,730	+1.97(+2.71%)
Jun 14, 2005	71.33	73.19	70.81	72.89	498,254	+1.55(+2.17%)
Jun 13, 2005	72.41	72.41	70.79	71.34	441,418	-1.08(-1.49%)
Jun 10, 2005	73.48	74.17	72.05	72.42	296,338	-1.11(-1.50%)
Jun 09, 2005	72.86	74.32	71.47	73.53	363,205	+0.41(+0.57%)
Jun 08, 2005	75.26	75.26	72.23	73.11	321,666	-1.54(-2.06%)
Jun 07, 2005	74.61	76.49	74.42	74.65	243,048	+0.14(+0.19%)
Jun 06, 2005	74.21	74.99	73.06	74.51	318,424	+0.74(+1.00%)
Jun 03, 2005	76.14	76.67	73.73	73.77	449,421	-2.37(-3.11%)
Jun 02, 2005	75.02	76.23	74.88	76.14	464,720	+0.65(+0.86%)
Jun 01, 2005	71.79	76.40	71.37	75.49	736,136	+3.71(+5.17%)
May 31, 2005	72.75	73.05	71.34	71.78	428,956	+0.02(+0.03%)
May 27, 2005	72.45	72.59	71.17	71.76	232,410	-1.21(-1.66%)
May 26, 2005	71.67	73.98	71.67	72.97	442,735	+2.45(+3.47%)
May 25, 2005	73.87	73.92	69.96	70.52	518,719	-2.79(-3.81%)
May 24, 2005	72.65	73.87	72.02	73.32	366,345	+0.17(+0.23%)
May 23, 2005	70.97	74.27	70.55	73.15	527,331	+2.99(+4.26%)
May 20, 2005	71.36	71.36	69.96	70.16	169,900	-1.20(-1.69%)
May 19, 2005	70.71	71.61	69.77	71.36	295,123	+0.49(+0.70%)
May 18, 2005	67.96	71.86	67.96	70.87	558,738	+3.90(+5.82%)
May 17, 2005	66.17	67.32	65.24	66.97	377,084	+0.81(+1.22%)
May 16, 2005	63.17	66.40	63.17	66.16	309,813	+3.05(+4.83%)
May 13, 2005	64.62	65.27	62.79	63.11	288,943	-1.51(-2.34%)
May 12, 2005	66.53	66.53	64.62	64.62	306,166	-1.83(-2.75%)
May 11, 2005	66.48	66.80	65.25	66.45	236,665	+0.34(+0.51%)
May 10, 2005	67.44	67.60	65.79	66.11	291,779	-1.57(-2.32%)
May 09, 2005	67.28	67.83	66.41	67.68	277,494	+0.49(+0.73%)
May 06, 2005	66.57	67.57	65.55	67.19	373,336	+0.81(+1.22%)
May 05, 2005	64.16	66.86	64.16	66.38	467,151	+2.32(+3.62%)
May 04, 2005	62.87	64.39	62.43	64.06	407,478	+0.20(+0.31%)
May 03, 2005	63.42	64.63	63.42	63.86	407,377	+1.11(+1.76%)

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.