Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.01	50.25	49.49	50.17	114,825	+0.17(+0.34%)
Jul 28, 2005	49.52	50.56	49.50	50.00	150,198	+0.66(+1.34%)
Jul 27, 2005	49.74	49.93	49.12	49.34	95,934	-0.31(-0.62%)
Jul 26, 2005	48.95	49.77	48.81	49.65	147,677	+0.64(+1.31%)
Jul 25, 2005	49.26	49.50	49.00	49.01	44,794	-0.24(-0.49%)
Jul 22, 2005	48.69	49.49	48.55	49.25	144,425	+0.71(+1.46%)
Jul 21, 2005	49.06	49.06	48.54	48.54	75,856	-0.50(-1.02%)
Jul 20, 2005	48.96	49.10	48.59	49.04	70,880	+0.20(+0.41%)
Jul 19, 2005	48.42	49.05	48.28	48.84	207,297	+0.54(+1.12%)
Jul 18, 2005	48.51	48.52	47.81	48.30	214,457	-0.28(-0.58%)
Jul 15, 2005	48.29	48.80	48.29	48.58	72,557	-0.09(-0.18%)
Jul 14, 2005	49.39	49.49	48.44	48.67	57,697	-0.40(-0.82%)
Jul 13, 2005	49.18	49.32	48.20	49.07	137,062	-0.34(-0.69%)
Jul 12, 2005	49.75	50.28	49.25	49.41	92,759	-0.59(-1.18%)
Jul 11, 2005	49.27	50.00	49.27	50.00	90,883	+0.85(+1.73%)
Jul 08, 2005	48.86	49.32	48.64	49.15	91,020	+0.37(+0.76%)
Jul 07, 2005	48.56	49.32	48.01	48.78	84,669	+0.29(+0.60%)
Jul 06, 2005	49.43	49.43	48.49	48.49	45,146	-0.74(-1.50%)
Jul 05, 2005	48.91	49.55	48.72	49.23	108,900	+0.03(+0.06%)
Jul 01, 2005	49.23	49.39	48.81	49.20	90,900	+0.08(+0.16%)
Jun 30, 2005	49.76	49.77	49.08	49.12	97,882	-0.48(-0.97%)
Jun 29, 2005	48.87	50.00	48.53	49.60	160,504	+0.69(+1.41%)
Jun 28, 2005	48.37	48.94	48.11	48.91	89,983	+0.52(+1.07%)
Jun 27, 2005	48.15	48.43	47.71	48.39	154,044	+0.18(+0.37%)
Jun 24, 2005	48.00	48.28	48.00	48.21	295,709	+0.15(+0.31%)
Jun 23, 2005	48.69	48.69	47.90	48.06	241,587	-0.72(-1.48%)
Jun 22, 2005	48.42	48.78	48.15	48.78	79,519	+0.23(+0.47%)
Jun 21, 2005	48.53	49.18	47.94	48.55	91,460	+0.26(+0.54%)
Jun 20, 2005	48.70	48.79	48.25	48.29	40,088	-0.58(-1.19%)
Jun 17, 2005	49.42	49.50	48.72	48.87	196,075	-0.33(-0.67%)
Jun 16, 2005	48.50	49.51	48.01	49.20	290,128	+0.79(+1.63%)
Jun 15, 2005	48.18	48.62	47.93	48.41	185,200	+0.39(+0.81%)
Jun 14, 2005	48.27	48.76	47.82	48.02	170,623	-0.16(-0.33%)
Jun 13, 2005	48.05	48.38	47.80	48.18	140,518	+0.11(+0.23%)
Jun 10, 2005	47.88	48.17	47.47	48.07	206,573	+0.38(+0.80%)
Jun 09, 2005	47.95	47.99	47.15	47.69	107,379	-0.36(-0.75%)
Jun 08, 2005	47.95	48.11	47.39	48.05	145,905	+0.40(+0.84%)
Jun 07, 2005	47.87	48.85	47.17	47.65	190,600	-0.10(-0.21%)
Jun 06, 2005	46.99	48.03	46.56	47.75	358,156	+1.29(+2.78%)
Jun 03, 2005	45.50	46.63	45.43	46.46	230,869	+1.25(+2.76%)
Jun 02, 2005	44.26	45.21	44.26	45.21	141,355	+0.56(+1.25%)
Jun 01, 2005	44.17	44.77	43.75	44.65	92,722	+0.30(+0.68%)
May 31, 2005	44.06	44.56	43.74	44.35	97,871	+0.51(+1.16%)
May 27, 2005	44.81	44.81	43.70	43.84	74,072	-0.79(-1.78%)
May 26, 2005	44.65	45.08	44.32	44.63	98,222	-0.23(-0.52%)
May 25, 2005	45.37	45.70	44.40	44.87	61,327	-0.73(-1.60%)
May 24, 2005	45.80	45.80	45.09	45.60	80,400	-0.20(-0.44%)
May 23, 2005	46.04	46.21	45.70	45.80	174,380	-0.23(-0.50%)
May 20, 2005	46.64	46.76	45.55	46.03	159,828	-0.34(-0.73%)
May 19, 2005	44.62	46.54	44.62	46.37	379,882	+1.74(+3.90%)
May 18, 2005	43.90	45.08	43.90	44.63	158,900	+0.94(+2.15%)
May 17, 2005	43.48	43.85	43.10	43.69	121,052	+0.11(+0.25%)
May 16, 2005	43.34	43.58	43.04	43.58	182,133	+0.11(+0.25%)
May 13, 2005	43.37	43.87	42.92	43.47	197,433	-0.02(-0.05%)
May 12, 2005	43.72	43.89	43.19	43.49	136,405	-0.39(-0.89%)
May 11, 2005	43.67	44.12	42.96	43.88	218,603	+0.17(+0.39%)
May 10, 2005	44.77	44.77	43.40	43.71	259,365	-1.29(-2.87%)
May 09, 2005	45.06	45.32	43.90	45.00	276,226	-0.24(-0.53%)
May 06, 2005	44.75	46.33	44.74	45.24	456,799	+0.80(+1.80%)
May 05, 2005	43.65	44.75	43.30	44.44	580,958	+1.10(+2.54%)
May 04, 2005	43.61	43.61	42.99	43.34	286,752	-0.21(-0.48%)
May 03, 2005	42.75	43.59	42.22	43.55	312,400	+0.63(+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.