Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	53.03	54.43	53.03	54.10	5,517	+0.66(+1.23%)
Jul 28, 2005	50.15	53.88	50.15	53.44	16,232	+2.75(+5.42%)
Jul 27, 2005	50.05	50.69	50.05	50.69	1,330	-0.01(-0.02%)
Jul 26, 2005	49.26	50.70	49.26	50.70	1,631	+0.72(+1.44%)
Jul 25, 2005	50.10	50.28	49.27	49.98	1,252	+0.71(+1.44%)
Jul 22, 2005	49.50	50.47	49.06	49.27	1,724	+1.57(+3.30%)
Jul 21, 2005	48.96	49.39	47.69	47.69	1,182	-1.27(-2.59%)
Jul 20, 2005	46.89	49.30	46.89	48.96	946	+0.94(+1.95%)
Jul 19, 2005	47.49	48.02	47.24	48.02	858	+1.35(+2.90%)
Jul 18, 2005	47.28	47.28	46.67	46.67	475	+0.20(+0.44%)
Jul 15, 2005	46.14	46.82	46.14	46.47	1,164	-0.97(-2.05%)
Jul 14, 2005	47.61	47.89	47.38	47.44	3,779	-0.28(-0.58%)
Jul 13, 2005	47.40	47.72	47.40	47.72	709	-0.06(-0.12%)
Jul 12, 2005	47.92	47.99	47.59	47.78	6,089	+0.04(+0.09%)
Jul 11, 2005	47.34	48.06	47.34	47.74	4,965	+0.43(+0.91%)
Jul 08, 2005	44.54	47.31	44.54	47.31	2,272	+3.15(+7.14%)
Jul 07, 2005	43.31	44.74	43.30	44.15	7,675	-0.92(-2.04%)
Jul 06, 2005	45.67	45.79	44.93	45.07	1,683	-0.82(-1.79%)
Jul 05, 2005	46.25	46.34	44.93	45.89	3,902	+0.38(+0.84%)
Jul 01, 2005	45.51	45.83	44.32	45.51	12,298	-0.54(-1.18%)
Jun 30, 2005	45.45	46.05	45.45	46.05	2,084	+0.61(+1.34%)
Jun 29, 2005	43.63	45.45	43.63	45.45	2,346	+0.20(+0.45%)
Jun 28, 2005	44.35	45.24	43.48	45.24	8,141	+0.95(+2.14%)
Jun 27, 2005	44.19	44.30	44.18	44.30	2,201	-0.06(-0.13%)
Jun 24, 2005	43.69	44.40	43.36	44.35	49,786	+0.67(+1.53%)
Jun 23, 2005	43.47	44.58	43.47	43.69	1,862	-0.04(-0.10%)
Jun 22, 2005	43.68	43.74	43.68	43.73	1,893	-0.35(-0.79%)
Jun 21, 2005	43.55	44.08	43.55	44.08	1,944	+0.14(+0.33%)
Jun 20, 2005	44.49	44.49	43.93	43.93	2,601	-0.55(-1.24%)
Jun 17, 2005	43.78	44.51	43.62	44.48	14,717	+0.30(+0.67%)
Jun 16, 2005	43.89	44.25	43.34	44.19	4,255	+1.03(+2.39%)
Jun 15, 2005	43.33	43.76	43.02	43.15	13,617	+0.47(+1.11%)
Jun 14, 2005	43.10	43.10	42.45	42.68	3,557	+0.17(+0.41%)
Jun 13, 2005	42.79	42.79	42.39	42.51	4,999	-0.37(-0.86%)
Jun 10, 2005	43.13	43.85	42.41	42.87	10,099	-0.26(-0.61%)
Jun 09, 2005	43.30	43.59	43.13	43.14	8,634	-0.33(-0.76%)
Jun 08, 2005	43.26	43.88	43.26	43.47	1,435	-0.50(-1.13%)
Jun 07, 2005	43.26	44.62	43.26	43.97	3,371	-0.02(-0.04%)
Jun 06, 2005	44.17	44.17	43.55	43.98	6,023	+0.64(+1.48%)
Jun 03, 2005	43.75	43.79	43.13	43.34	19,511	-0.41(-0.93%)
Jun 02, 2005	43.92	44.14	43.42	43.75	15,336	+0.22(+0.50%)
Jun 01, 2005	43.13	43.90	43.13	43.53	7,283	+0.71(+1.66%)
May 31, 2005	43.30	43.30	42.71	42.82	21,405	-0.44(-1.02%)
May 27, 2005	43.29	43.29	43.26	43.26	4,456	-0.05(-0.12%)
May 26, 2005	43.39	43.66	43.31	43.31	872	-0.54(-1.23%)
May 25, 2005	43.89	44.67	43.65	43.85	7,365	-0.38(-0.86%)
May 24, 2005	44.45	44.45	43.60	44.23	3,784	+0.58(+1.34%)
May 23, 2005	44.61	44.61	43.64	43.64	2,968	-0.19(-0.44%)
May 20, 2005	43.60	44.02	43.51	43.84	4,685	+0.52(+1.19%)
May 19, 2005	43.14	44.35	43.14	43.32	12,030	-0.24(-0.54%)
May 18, 2005	43.59	43.89	43.26	43.56	6,030	+0.43(+1.00%)
May 17, 2005	43.26	43.60	43.13	43.13	8,530	-0.01(-0.02%)
May 16, 2005	43.17	43.53	43.13	43.14	6,604	-0.02(-0.04%)
May 13, 2005	43.19	43.60	43.15	43.15	6,667	-0.17(-0.39%)
May 12, 2005	44.22	44.22	43.32	43.32	1,395	-0.18(-0.41%)
May 11, 2005	43.93	43.93	43.29	43.50	2,735	-0.23(-0.52%)
May 10, 2005	44.02	44.02	43.45	43.73	11,204	+0.48(+1.11%)
May 09, 2005	43.24	43.81	43.16	43.25	7,017	+0.11(+0.25%)
May 06, 2005	43.19	43.55	43.14	43.14	20,754	-0.64(-1.47%)
May 05, 2005	44.31	44.35	43.45	43.78	8,159	-0.30(-0.67%)
May 04, 2005	44.14	44.24	43.43	44.08	22,683	+0.19(+0.42%)
May 03, 2005	43.97	44.11	43.36	43.89	5,281	-0.08(-0.19%)

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.