Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.85	47.90	47.39	47.47	3,343,098	-0.10(-0.22%)
Jul 28, 2005	47.66	48.09	46.76	47.57	3,705,324	-0.02(-0.05%)
Jul 27, 2005	47.16	47.73	46.65	47.59	2,940,489	+0.39(+0.82%)
Jul 26, 2005	46.57	47.23	46.46	47.21	3,569,051	+0.63(+1.35%)
Jul 25, 2005	46.28	47.28	45.80	46.58	3,883,871	+0.36(+0.77%)
Jul 22, 2005	44.67	46.23	44.63	46.22	4,468,539	+2.46(+5.62%)
Jul 21, 2005	44.19	44.52	43.31	43.77	2,014,259	-0.44(-1.00%)
Jul 20, 2005	44.02	44.51	43.48	44.21	2,773,557	+0.15(+0.34%)
Jul 19, 2005	43.31	44.10	43.14	44.06	2,906,725	+0.85(+1.97%)
Jul 18, 2005	43.51	43.63	43.03	43.21	2,445,500	-0.40(-0.92%)
Jul 15, 2005	43.97	44.59	43.51	43.61	4,457,869	-0.08(-0.19%)
Jul 14, 2005	44.28	44.66	43.18	43.69	5,980,112	-0.59(-1.32%)
Jul 13, 2005	44.90	45.22	44.23	44.28	3,820,934	-0.53(-1.19%)
Jul 12, 2005	43.97	44.97	43.81	44.81	3,777,175	+1.03(+2.35%)
Jul 11, 2005	42.71	43.80	42.36	43.78	3,482,478	+0.44(+1.01%)
Jul 08, 2005	44.14	44.35	42.99	43.34	3,856,455	-0.19(-0.43%)
Jul 07, 2005	42.02	43.58	41.72	43.53	3,227,353	+0.90(+2.10%)
Jul 06, 2005	43.68	44.34	42.44	42.63	4,159,390	-0.93(-2.12%)
Jul 05, 2005	42.65	43.68	42.54	43.56	3,665,077	+1.50(+3.56%)
Jul 01, 2005	41.27	42.20	41.15	42.06	2,566,108	+1.16(+2.84%)
Jun 30, 2005	41.09	41.92	40.82	40.90	3,830,253	+0.18(+0.44%)
Jun 29, 2005	40.15	41.00	40.11	40.72	2,538,826	+0.24(+0.59%)
Jun 28, 2005	41.43	41.66	40.46	40.49	3,158,878	-1.31(-3.14%)
Jun 27, 2005	41.02	42.12	40.97	41.80	2,400,526	+0.78(+1.90%)
Jun 24, 2005	41.46	41.87	41.02	41.02	2,572,590	-0.41(-0.98%)
Jun 23, 2005	41.30	42.28	41.26	41.43	2,988,975	+0.20(+0.49%)
Jun 22, 2005	41.35	41.45	40.43	41.23	3,052,452	+0.27(+0.65%)
Jun 21, 2005	41.98	42.23	40.90	40.96	3,159,554	-1.13(-2.69%)
Jun 20, 2005	41.98	42.34	41.82	42.09	3,824,986	+0.33(+0.80%)
Jun 17, 2005	41.72	42.03	40.98	41.76	4,172,626	+0.67(+1.62%)
Jun 16, 2005	40.72	41.09	40.65	41.09	2,488,989	+0.44(+1.09%)
Jun 15, 2005	40.98	41.10	40.43	40.65	3,829,713	+0.32(+0.79%)
Jun 14, 2005	40.08	40.46	39.87	40.33	2,645,252	+0.11(+0.28%)
Jun 13, 2005	39.46	40.24	39.11	40.22	3,063,932	+0.78(+1.97%)
Jun 10, 2005	39.80	39.89	38.96	39.44	2,700,761	-0.14(-0.36%)
Jun 09, 2005	38.64	39.61	38.28	39.58	4,260,009	+1.46(+3.83%)
Jun 08, 2005	37.51	38.86	37.51	38.12	4,297,285	+0.46(+1.22%)
Jun 07, 2005	38.49	38.80	37.60	37.67	3,453,306	-0.90(-2.32%)
Jun 06, 2005	38.04	38.67	37.87	38.56	4,003,263	+0.78(+2.08%)
Jun 03, 2005	37.76	37.95	37.40	37.78	3,073,522	+0.10(+0.26%)
Jun 02, 2005	38.09	38.12	37.47	37.68	3,862,802	-0.51(-1.34%)
Jun 01, 2005	37.76	38.44	37.65	38.19	2,443,475	+0.67(+1.78%)
May 31, 2005	37.78	37.92	37.35	37.52	3,160,094	-0.56(-1.46%)
May 27, 2005	37.32	38.13	37.18	38.08	2,229,272	+0.98(+2.65%)
May 26, 2005	36.95	37.15	36.72	37.10	2,125,142	+0.32(+0.87%)
May 25, 2005	36.61	37.04	35.98	36.78	2,667,131	+0.30(+0.81%)
May 24, 2005	35.91	36.48	35.85	36.48	2,735,201	+0.44(+1.23%)
May 23, 2005	35.17	36.27	35.13	36.04	2,936,843	+0.94(+2.68%)
May 20, 2005	35.98	36.04	35.10	35.10	3,485,449	-0.70(-1.96%)
May 19, 2005	34.95	35.91	34.95	35.80	2,586,906	+0.59(+1.66%)
May 18, 2005	35.61	36.15	35.08	35.21	3,445,877	-0.22(-0.63%)
May 17, 2005	34.20	35.53	34.06	35.44	3,182,379	+0.96(+2.79%)
May 16, 2005	34.25	34.54	33.11	34.47	5,468,376	-0.24(-0.70%)
May 13, 2005	35.21	35.38	34.28	34.72	3,793,247	-0.45(-1.28%)
May 12, 2005	37.58	37.58	35.01	35.17	3,737,468	-1.73(-4.70%)
May 11, 2005	36.07	36.90	36.07	36.90	2,656,597	+0.50(+1.36%)
May 10, 2005	37.17	37.23	36.31	36.41	2,385,264	-1.02(-2.73%)
May 09, 2005	36.78	37.44	36.70	37.43	2,356,767	+0.75(+2.04%)
May 06, 2005	37.35	37.39	36.61	36.68	2,409,575	-0.10(-0.28%)
May 05, 2005	36.56	37.07	36.38	36.78	2,917,799	+0.47(+1.28%)
May 04, 2005	35.96	36.62	35.54	36.32	4,240,696	+0.35(+0.97%)
May 03, 2005	36.69	36.73	35.73	35.97	3,867,124	-1.03(-2.78%)

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.