Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	68.63	68.80	67.12	67.48	2,233,947	-1.61(-2.33%)
Jul 28, 2005	68.22	69.67	67.31	69.09	2,713,387	+2.13(+3.19%)
Jul 27, 2005	66.65	67.01	65.31	66.96	2,607,546	+0.19(+0.28%)
Jul 26, 2005	65.89	66.94	65.24	66.77	2,902,614	+0.86(+1.30%)
Jul 25, 2005	68.56	69.04	65.79	65.91	2,959,904	-2.84(-4.13%)
Jul 22, 2005	68.05	68.83	67.15	68.75	2,031,247	+1.19(+1.77%)
Jul 21, 2005	68.65	68.79	67.29	67.56	3,139,057	-1.98(-2.84%)
Jul 20, 2005	69.12	70.40	68.59	69.54	2,551,470	+0.33(+0.48%)
Jul 19, 2005	67.90	69.43	67.27	69.21	3,148,403	+1.40(+2.07%)
Jul 18, 2005	68.02	68.18	67.29	67.81	2,582,299	-0.14(-0.21%)
Jul 15, 2005	65.29	68.22	65.27	67.95	3,997,922	+2.51(+3.84%)
Jul 14, 2005	66.73	67.56	64.80	65.43	3,556,716	-1.09(-1.63%)
Jul 13, 2005	65.66	66.54	65.29	66.52	2,577,687	+0.49(+0.74%)
Jul 12, 2005	66.57	67.04	65.50	66.03	3,977,045	-0.95(-1.41%)
Jul 11, 2005	65.87	67.15	65.21	66.98	2,522,339	+1.71(+2.61%)
Jul 08, 2005	64.74	65.52	64.26	65.28	3,035,036	+0.62(+0.96%)
Jul 07, 2005	62.29	64.66	62.24	64.66	3,367,367	+1.91(+3.05%)
Jul 06, 2005	62.66	63.17	62.20	62.75	3,222,321	+0.96(+1.55%)
Jul 05, 2005	60.35	62.19	60.09	61.79	3,545,428	-0.60(-0.96%)
Jul 01, 2005	62.97	63.40	60.65	62.39	3,024,719	-0.41(-0.66%)
Jun 30, 2005	62.00	63.54	62.00	62.80	2,544,915	+0.94(+1.52%)
Jun 29, 2005	62.86	63.14	61.46	61.87	2,004,787	-0.79(-1.26%)
Jun 28, 2005	61.31	62.91	61.31	62.66	2,374,744	+1.69(+2.77%)
Jun 27, 2005	59.53	61.22	59.40	60.97	2,303,617	+1.65(+2.78%)
Jun 24, 2005	60.51	61.35	58.96	59.32	2,944,489	-1.00(-1.65%)
Jun 23, 2005	60.98	61.76	60.32	60.32	2,503,768	-0.48(-0.79%)
Jun 22, 2005	61.81	62.20	60.56	60.79	3,404,266	-0.68(-1.11%)
Jun 21, 2005	62.12	62.40	61.05	61.48	3,974,860	-0.07(-0.11%)
Jun 20, 2005	63.73	63.78	61.40	61.54	5,571,092	-2.10(-3.30%)
Jun 17, 2005	67.17	68.30	62.33	63.64	11,717,754	+4.12(+6.92%)
Jun 16, 2005	58.58	59.73	58.26	59.53	3,789,760	+1.06(+1.82%)
Jun 15, 2005	57.75	58.66	57.54	58.46	2,842,532	+1.10(+1.91%)
Jun 14, 2005	55.97	57.49	55.97	57.37	2,279,827	+1.34(+2.40%)
Jun 13, 2005	55.28	56.14	55.12	56.02	1,872,728	+0.50(+0.91%)
Jun 10, 2005	55.94	56.45	55.27	55.52	1,775,384	-0.24(-0.43%)
Jun 09, 2005	55.38	56.43	54.89	55.76	3,404,994	-0.08(-0.15%)
Jun 08, 2005	57.07	57.10	55.47	55.84	2,719,213	-0.94(-1.65%)
Jun 07, 2005	56.19	57.22	56.19	56.78	2,271,088	+0.72(+1.28%)
Jun 06, 2005	55.86	56.85	54.90	56.06	1,483,957	+0.56(+1.01%)
Jun 03, 2005	56.52	56.81	55.17	55.50	2,860,496	-0.73(-1.30%)
Jun 02, 2005	55.38	56.58	55.37	56.24	1,507,019	+0.46(+0.82%)
Jun 01, 2005	54.83	56.39	54.79	55.78	2,592,495	+0.14(+0.24%)
May 31, 2005	54.78	55.65	54.44	55.64	3,101,308	+1.05(+1.93%)
May 27, 2005	54.47	54.75	53.91	54.59	1,513,816	-0.07(-0.14%)
May 26, 2005	54.34	54.74	53.80	54.66	2,421,717	+1.92(+3.64%)
May 25, 2005	53.84	53.91	52.62	52.74	2,328,621	-1.10(-2.04%)
May 24, 2005	53.30	53.97	52.83	53.84	3,106,285	+0.54(+1.00%)
May 23, 2005	52.49	53.96	52.47	53.30	3,156,535	+1.22(+2.34%)
May 20, 2005	52.44	52.44	51.45	52.09	2,696,030	+0.01(+0.02%)
May 19, 2005	51.92	52.98	51.74	52.08	3,139,906	+0.16(+0.30%)
May 18, 2005	50.26	51.92	49.02	51.92	5,553,371	+3.23(+6.63%)
May 17, 2005	48.02	48.77	47.40	48.69	2,478,036	+0.67(+1.39%)
May 16, 2005	46.24	48.13	46.18	48.02	2,005,394	+1.83(+3.96%)
May 13, 2005	46.76	46.96	45.64	46.19	2,360,179	-0.45(-0.97%)
May 12, 2005	48.53	48.57	46.59	46.65	1,992,649	-1.71(-3.54%)
May 11, 2005	47.62	48.44	47.22	48.36	2,084,896	+0.74(+1.56%)
May 10, 2005	47.81	48.74	47.54	47.62	2,399,141	-1.24(-2.53%)
May 09, 2005	48.65	48.95	48.36	48.86	1,806,699	+0.05(+0.10%)
May 06, 2005	48.07	49.02	47.25	48.81	2,834,400	+0.30(+0.63%)
May 05, 2005	47.90	48.94	47.84	48.50	2,231,034	+0.78(+1.64%)
May 04, 2005	46.71	47.87	46.47	47.72	2,152,381	+0.42(+0.89%)
May 03, 2005	47.13	47.92	46.95	47.30	3,671,538	+0.17(+0.37%)

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.