Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.33	50.46	49.56	49.94	568,020	-0.42(-0.83%)
Jul 28, 2005	49.37	50.83	49.23	50.36	1,801,092	+2.12(+4.40%)
Jul 27, 2005	51.39	51.39	47.85	48.23	3,330,304	-3.97(-7.61%)
Jul 26, 2005	51.37	52.28	51.03	52.20	627,457	+1.02(+1.99%)
Jul 25, 2005	51.85	52.27	50.99	51.18	620,211	-0.12(-0.24%)
Jul 22, 2005	51.46	52.33	51.16	51.31	700,022	+0.17(+0.34%)
Jul 21, 2005	51.65	52.36	50.71	51.14	597,528	-0.08(-0.15%)
Jul 20, 2005	50.38	51.52	50.01	51.21	791,174	+0.70(+1.40%)
Jul 19, 2005	49.75	50.90	49.54	50.51	673,769	+1.08(+2.18%)
Jul 18, 2005	49.42	50.02	49.24	49.43	302,860	-0.03(-0.06%)
Jul 15, 2005	49.23	49.77	49.20	49.46	304,225	+0.09(+0.17%)
Jul 14, 2005	49.99	50.35	49.05	49.37	484,008	-0.38(-0.77%)
Jul 13, 2005	50.33	50.61	49.55	49.76	457,020	-0.75(-1.49%)
Jul 12, 2005	50.48	50.75	49.94	50.51	624,517	-0.21(-0.41%)
Jul 11, 2005	50.47	51.53	50.28	50.72	895,243	+0.39(+0.78%)
Jul 08, 2005	49.47	50.42	49.14	50.33	551,952	+0.71(+1.44%)
Jul 07, 2005	48.56	49.62	48.51	49.61	422,260	+0.04(+0.08%)
Jul 06, 2005	49.55	50.10	48.87	49.57	440,428	+0.03(+0.06%)
Jul 05, 2005	48.56	49.71	48.40	49.55	426,146	+0.68(+1.38%)
Jul 01, 2005	48.69	49.26	48.53	48.87	263,269	+0.18(+0.37%)
Jun 30, 2005	49.72	49.99	48.69	48.69	375,424	-0.93(-1.88%)
Jun 29, 2005	49.86	49.99	49.38	49.62	501,021	+0.00(+0.00%)
Jun 28, 2005	48.55	49.71	48.52	49.62	511,207	+0.99(+2.04%)
Jun 27, 2005	49.14	49.48	48.16	48.63	871,510	-0.89(-1.79%)
Jun 24, 2005	48.37	50.12	47.88	49.52	1,997,153	+0.58(+1.19%)
Jun 23, 2005	50.49	50.92	48.20	48.94	752,214	-1.74(-3.44%)
Jun 22, 2005	50.47	50.95	50.10	50.68	512,362	+0.26(+0.51%)
Jun 21, 2005	51.36	51.40	49.86	50.42	1,208,184	-1.15(-2.23%)
Jun 20, 2005	51.43	51.90	51.32	51.57	461,010	-0.33(-0.64%)
Jun 17, 2005	52.42	52.56	51.52	51.91	855,653	-0.51(-0.98%)
Jun 16, 2005	52.42	52.47	52.04	52.42	491,674	-0.07(-0.13%)
Jun 15, 2005	53.16	53.28	51.90	52.49	549,012	-0.44(-0.83%)
Jun 14, 2005	52.37	53.24	52.09	52.93	733,941	+0.66(+1.26%)
Jun 13, 2005	52.66	52.78	51.95	52.27	256,233	-0.34(-0.65%)
Jun 10, 2005	53.44	53.63	52.13	52.61	491,149	-0.44(-0.83%)
Jun 09, 2005	51.66	53.06	51.20	53.05	470,042	+1.15(+2.22%)
Jun 08, 2005	52.72	53.22	51.81	51.90	402,728	-0.82(-1.55%)
Jun 07, 2005	52.99	54.04	52.62	52.72	566,864	-0.13(-0.25%)
Jun 06, 2005	53.15	53.18	52.21	52.85	565,814	-0.06(-0.11%)
Jun 03, 2005	53.75	54.28	52.60	52.91	943,024	-0.27(-0.50%)
Jun 02, 2005	51.84	53.33	51.57	53.17	947,750	+1.49(+2.87%)
Jun 01, 2005	50.47	52.06	50.23	51.69	1,308,052	+1.35(+2.69%)
May 31, 2005	51.17	51.52	50.28	50.34	887,892	-0.84(-1.64%)
May 27, 2005	50.95	51.56	50.95	51.17	427,511	+0.05(+0.09%)
May 26, 2005	50.66	51.28	50.66	51.13	683,430	+0.47(+0.92%)
May 25, 2005	51.66	51.75	50.53	50.66	720,185	-1.24(-2.39%)
May 24, 2005	52.35	52.75	51.54	51.90	590,177	-0.93(-1.77%)
May 23, 2005	52.70	53.09	51.71	52.83	747,278	+0.37(+0.71%)
May 20, 2005	52.81	52.85	52.14	52.46	541,661	-0.39(-0.74%)
May 19, 2005	52.52	53.09	52.12	52.85	749,378	+0.33(+0.63%)
May 18, 2005	50.56	52.80	50.37	52.52	1,309,733	+2.24(+4.45%)
May 17, 2005	50.09	50.39	49.52	50.28	559,198	-0.03(-0.06%)
May 16, 2005	49.17	50.42	49.01	50.31	623,572	+1.10(+2.23%)
May 13, 2005	49.85	50.13	48.09	49.21	1,016,324	-0.64(-1.28%)
May 12, 2005	51.09	51.28	49.61	49.85	760,405	-1.43(-2.79%)
May 11, 2005	50.90	51.46	49.53	51.28	645,100	+0.50(+0.99%)
May 10, 2005	52.37	52.42	50.60	50.77	575,160	-1.82(-3.46%)
May 09, 2005	51.95	52.61	51.20	52.59	721,340	+0.70(+1.36%)
May 06, 2005	52.37	52.66	51.58	51.89	468,046	-0.08(-0.15%)
May 05, 2005	51.83	52.53	51.13	51.96	806,926	+0.13(+0.26%)
May 04, 2005	49.99	52.48	49.90	51.83	1,287,050	+2.59(+5.26%)
May 03, 2005	49.12	50.03	48.71	49.24	566,549	-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.