Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.27	50.41	49.51	49.88	568,615	-0.42(-0.83%)
Jul 28, 2005	49.32	50.78	49.18	50.30	1,802,982	+2.12(+4.40%)
Jul 27, 2005	51.34	51.34	47.80	48.18	3,333,798	-3.97(-7.61%)
Jul 26, 2005	51.32	52.22	50.98	52.15	628,116	+1.02(+1.99%)
Jul 25, 2005	51.80	52.21	50.94	51.13	620,862	-0.12(-0.24%)
Jul 22, 2005	51.41	52.27	51.10	51.25	700,756	+0.17(+0.34%)
Jul 21, 2005	51.60	52.31	50.65	51.08	598,155	-0.08(-0.15%)
Jul 20, 2005	50.33	51.46	49.96	51.16	792,004	+0.70(+1.40%)
Jul 19, 2005	49.69	50.84	49.48	50.45	674,475	+1.08(+2.18%)
Jul 18, 2005	49.37	49.97	49.19	49.38	303,177	-0.03(-0.06%)
Jul 15, 2005	49.18	49.72	49.15	49.41	304,544	+0.09(+0.17%)
Jul 14, 2005	49.94	50.29	49.00	49.32	484,516	-0.38(-0.77%)
Jul 13, 2005	50.27	50.56	49.49	49.70	457,499	-0.75(-1.49%)
Jul 12, 2005	50.43	50.69	49.88	50.45	625,172	-0.21(-0.41%)
Jul 11, 2005	50.42	51.47	50.23	50.66	896,182	+0.39(+0.78%)
Jul 08, 2005	49.42	50.37	49.08	50.27	552,531	+0.71(+1.44%)
Jul 07, 2005	48.51	49.57	48.46	49.56	422,703	+0.04(+0.08%)
Jul 06, 2005	49.49	50.05	48.82	49.52	440,890	+0.03(+0.06%)
Jul 05, 2005	48.51	49.66	48.35	49.49	426,593	+0.68(+1.38%)
Jul 01, 2005	48.64	49.21	48.48	48.82	263,545	+0.18(+0.37%)
Jun 30, 2005	49.67	49.94	48.64	48.64	375,818	-0.93(-1.88%)
Jun 29, 2005	49.81	49.94	49.33	49.57	501,546	+0.00(+0.00%)
Jun 28, 2005	48.50	49.66	48.47	49.57	511,743	+0.99(+2.04%)
Jun 27, 2005	49.08	49.43	48.11	48.58	872,424	-0.88(-1.79%)
Jun 24, 2005	48.31	50.06	47.83	49.47	1,999,248	+0.58(+1.19%)
Jun 23, 2005	50.44	50.86	48.15	48.89	753,003	-1.74(-3.44%)
Jun 22, 2005	50.42	50.89	50.05	50.63	512,900	+0.26(+0.51%)
Jun 21, 2005	51.30	51.35	49.81	50.37	1,209,451	-1.15(-2.23%)
Jun 20, 2005	51.38	51.84	51.26	51.52	461,494	-0.33(-0.64%)
Jun 17, 2005	52.37	52.51	51.46	51.85	856,550	-0.51(-0.98%)
Jun 16, 2005	52.37	52.41	51.99	52.37	492,190	-0.07(-0.13%)
Jun 15, 2005	53.11	53.22	51.84	52.43	549,588	-0.44(-0.83%)
Jun 14, 2005	52.32	53.18	52.03	52.87	734,711	+0.66(+1.26%)
Jun 13, 2005	52.60	52.73	51.90	52.21	256,502	-0.34(-0.65%)
Jun 10, 2005	53.38	53.57	52.07	52.56	491,665	-0.44(-0.83%)
Jun 09, 2005	51.61	53.00	51.15	52.99	470,535	+1.15(+2.22%)
Jun 08, 2005	52.66	53.17	51.76	51.84	403,150	-0.82(-1.55%)
Jun 07, 2005	52.94	53.98	52.57	52.66	567,459	-0.13(-0.25%)
Jun 06, 2005	53.10	53.13	52.16	52.79	566,408	-0.06(-0.11%)
Jun 03, 2005	53.69	54.22	52.55	52.85	944,013	-0.27(-0.50%)
Jun 02, 2005	51.79	53.27	51.52	53.12	948,744	+1.48(+2.87%)
Jun 01, 2005	50.42	52.01	50.18	51.63	1,309,424	+1.35(+2.69%)
May 31, 2005	51.12	51.46	50.23	50.28	888,823	-0.84(-1.64%)
May 27, 2005	50.89	51.50	50.89	51.12	427,959	+0.05(+0.09%)
May 26, 2005	50.61	51.23	50.61	51.07	684,147	+0.47(+0.92%)
May 25, 2005	51.61	51.69	50.47	50.61	720,940	-1.24(-2.39%)
May 24, 2005	52.30	52.69	51.48	51.84	590,797	-0.93(-1.77%)
May 23, 2005	52.64	53.03	51.65	52.78	748,062	+0.37(+0.71%)
May 20, 2005	52.76	52.79	52.08	52.40	542,229	-0.39(-0.74%)
May 19, 2005	52.46	53.03	52.06	52.79	750,165	+0.33(+0.63%)
May 18, 2005	50.51	52.75	50.32	52.46	1,311,106	+2.24(+4.45%)
May 17, 2005	50.04	50.34	49.47	50.23	559,785	-0.03(-0.06%)
May 16, 2005	49.12	50.37	48.96	50.25	624,226	+1.09(+2.23%)
May 13, 2005	49.80	50.07	48.04	49.16	1,017,390	-0.64(-1.28%)
May 12, 2005	51.03	51.23	49.56	49.80	761,203	-1.43(-2.79%)
May 11, 2005	50.84	51.41	49.48	51.23	645,776	+0.50(+0.99%)
May 10, 2005	52.32	52.37	50.55	50.72	575,764	-1.82(-3.46%)
May 09, 2005	51.89	52.56	51.15	52.54	722,096	+0.70(+1.36%)
May 06, 2005	52.32	52.60	51.53	51.83	468,537	-0.08(-0.15%)
May 05, 2005	51.78	52.47	51.07	51.91	807,773	+0.13(+0.26%)
May 04, 2005	49.94	52.42	49.85	51.78	1,288,400	+2.59(+5.26%)
May 03, 2005	49.07	49.98	48.66	49.19	567,144	-0.62(-1.24%)

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.