Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	50.32	50.46	49.56	49.93	568,041	-0.42(-0.83%)
Jul 28, 2005	49.37	50.83	49.23	50.35	1,801,159	+2.12(+4.40%)
Jul 27, 2005	51.39	51.39	47.85	48.23	3,330,428	-3.97(-7.61%)
Jul 26, 2005	51.37	52.28	51.03	52.20	627,481	+1.02(+1.99%)
Jul 25, 2005	51.85	52.27	50.99	51.18	620,234	-0.12(-0.24%)
Jul 22, 2005	51.46	52.32	51.15	51.31	700,048	+0.17(+0.34%)
Jul 21, 2005	51.65	52.36	50.71	51.13	597,551	-0.08(-0.15%)
Jul 20, 2005	50.38	51.52	50.01	51.21	791,203	+0.70(+1.40%)
Jul 19, 2005	49.74	50.90	49.53	50.51	673,793	+1.08(+2.18%)
Jul 18, 2005	49.42	50.02	49.24	49.43	302,871	-0.03(-0.06%)
Jul 15, 2005	49.23	49.77	49.20	49.46	304,236	+0.09(+0.17%)
Jul 14, 2005	49.99	50.34	49.05	49.37	484,026	-0.38(-0.77%)
Jul 13, 2005	50.32	50.61	49.54	49.75	457,037	-0.75(-1.49%)
Jul 12, 2005	50.48	50.74	49.93	50.51	624,540	-0.21(-0.41%)
Jul 11, 2005	50.47	51.52	50.28	50.72	895,276	+0.39(+0.78%)
Jul 08, 2005	49.47	50.42	49.13	50.32	551,973	+0.71(+1.44%)
Jul 07, 2005	48.56	49.62	48.51	49.61	422,276	+0.04(+0.08%)
Jul 06, 2005	49.54	50.10	48.87	49.57	440,444	+0.03(+0.06%)
Jul 05, 2005	48.56	49.71	48.40	49.54	426,162	+0.68(+1.38%)

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.