Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	58.11	58.39	57.76	57.77	80,778	-0.47(-0.80%)
Jul 28, 2005	57.62	58.57	57.61	58.23	62,810	+0.63(+1.09%)
Jul 27, 2005	57.50	57.92	57.30	57.61	194,950	+0.10(+0.17%)
Jul 26, 2005	56.60	57.54	56.59	57.50	155,356	+0.92(+1.62%)
Jul 25, 2005	56.03	56.59	56.00	56.59	86,344	+0.56(+1.00%)
Jul 22, 2005	55.69	56.03	55.56	56.03	86,503	+0.50(+0.89%)
Jul 21, 2005	56.35	56.54	55.52	55.53	210,851	-0.91(-1.62%)
Jul 20, 2005	55.69	56.45	55.61	56.44	199,879	+0.66(+1.18%)
Jul 19, 2005	55.22	55.82	55.22	55.78	53,905	+0.71(+1.29%)
Jul 18, 2005	54.95	55.42	54.70	55.07	67,262	+0.04(+0.08%)
Jul 15, 2005	54.91	55.05	54.42	55.03	71,238	+0.13(+0.23%)
Jul 14, 2005	56.13	56.16	54.59	54.90	230,410	-0.85(-1.52%)
Jul 13, 2005	55.97	56.22	55.63	55.75	137,228	-0.43(-0.76%)
Jul 12, 2005	55.91	56.41	55.91	56.18	169,508	+0.24(+0.43%)
Jul 11, 2005	55.28	56.13	55.12	55.94	245,357	+1.07(+1.95%)
Jul 08, 2005	53.77	55.09	53.51	54.87	136,910	+1.18(+2.19%)
Jul 07, 2005	53.01	53.72	52.98	53.69	139,454	+0.26(+0.48%)
Jul 06, 2005	53.42	53.83	53.27	53.44	157,105	-0.02(-0.04%)
Jul 05, 2005	52.56	53.64	52.56	53.45	190,180	+0.62(+1.17%)
Jul 01, 2005	52.36	52.97	52.36	52.84	141,203	+0.60(+1.16%)
Jun 30, 2005	52.45	52.67	51.61	52.23	208,943	-0.09(-0.17%)
Jun 29, 2005	52.37	52.67	52.20	52.32	226,594	-0.04(-0.08%)
Jun 28, 2005	52.89	52.92	52.01	52.37	527,447	-0.65(-1.23%)
Jun 27, 2005	53.61	53.61	52.81	53.02	537,783	-0.56(-1.04%)
Jun 24, 2005	53.91	54.17	53.14	53.58	1,257,637	-0.06(-0.12%)
Jun 23, 2005	53.54	53.99	53.50	53.64	332,338	+0.09(+0.18%)
Jun 22, 2005	53.45	53.55	53.07	53.55	301,807	+0.38(+0.72%)
Jun 21, 2005	53.21	53.37	52.89	53.17	237,884	-0.04(-0.07%)
Jun 20, 2005	53.12	53.64	53.12	53.20	229,933	+0.07(+0.13%)
Jun 17, 2005	53.45	53.69	53.05	53.13	574,674	-0.30(-0.55%)
Jun 16, 2005	53.42	53.58	53.16	53.43	177,140	-0.01(-0.01%)
Jun 15, 2005	53.42	53.52	53.01	53.44	313,097	+0.02(+0.04%)
Jun 14, 2005	53.08	53.43	53.08	53.42	268,732	+0.35(+0.65%)
Jun 13, 2005	52.42	53.08	52.23	53.07	311,189	+0.47(+0.88%)
Jun 10, 2005	51.97	52.66	51.82	52.61	305,623	+0.79(+1.53%)
Jun 09, 2005	51.47	52.32	51.47	51.81	262,690	+0.03(+0.05%)
Jun 08, 2005	51.55	52.08	51.47	51.79	244,880	+0.47(+0.92%)
Jun 07, 2005	50.94	51.65	50.78	51.32	304,192	+0.79(+1.56%)
Jun 06, 2005	50.24	50.67	50.24	50.53	272,708	+0.36(+0.71%)
Jun 03, 2005	50.52	51.38	50.17	50.17	278,273	-0.28(-0.56%)
Jun 02, 2005	50.43	50.85	50.36	50.45	167,123	-0.03(-0.05%)
Jun 01, 2005	50.40	50.96	50.12	50.48	272,230	+0.17(+0.34%)
May 31, 2005	49.58	50.31	49.57	50.31	402,144	+0.69(+1.39%)
May 27, 2005	49.45	49.68	49.15	49.62	149,949	+0.38(+0.78%)
May 26, 2005	49.87	50.22	48.95	49.23	280,817	-0.48(-0.96%)
May 25, 2005	50.50	50.52	49.47	49.71	180,321	-0.85(-1.68%)
May 24, 2005	50.94	51.25	50.37	50.56	189,703	-0.69(-1.35%)
May 23, 2005	51.74	51.93	51.22	51.25	210,692	-0.49(-0.95%)
May 20, 2005	51.17	51.74	50.81	51.74	283,679	+0.57(+1.12%)
May 19, 2005	50.53	51.51	50.43	51.17	295,446	+0.48(+0.96%)
May 18, 2005	50.31	50.75	50.06	50.69	265,870	+0.52(+1.03%)
May 17, 2005	49.74	50.26	49.32	50.17	163,624	+0.27(+0.54%)
May 16, 2005	49.54	50.05	49.51	49.90	346,013	+0.52(+1.04%)
May 13, 2005	49.88	49.95	49.17	49.39	285,270	-0.36(-0.73%)
May 12, 2005	49.96	50.18	49.52	49.75	466,545	-0.34(-0.68%)
May 11, 2005	49.84	50.30	49.32	50.09	280,817	+0.25(+0.50%)
May 10, 2005	49.65	49.92	49.37	49.84	258,237	+0.03(+0.06%)
May 09, 2005	48.90	49.87	48.86	49.81	401,508	+1.01(+2.06%)
May 06, 2005	48.31	49.41	47.93	48.80	506,139	+0.33(+0.69%)
May 05, 2005	47.01	48.49	47.01	48.47	405,325	+1.46(+3.10%)
May 04, 2005	46.79	47.45	46.76	47.01	271,753	+0.07(+0.15%)
May 03, 2005	47.61	47.61	46.72	46.94	325,182	-0.82(-1.72%)

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.