Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.40	54.61	53.95	54.31	31,019,250	-0.06(-0.10%)
Jul 28, 2005	53.90	54.40	53.62	54.37	26,770,944	+0.55(+1.03%)
Jul 27, 2005	53.80	53.86	53.16	53.82	32,679,348	+0.15(+0.28%)
Jul 26, 2005	53.53	53.90	53.27	53.66	27,798,678	+0.16(+0.30%)
Jul 25, 2005	53.84	54.14	53.29	53.50	28,238,296	-0.35(-0.65%)
Jul 22, 2005	53.16	53.94	53.05	53.86	34,976,312	+0.82(+1.54%)
Jul 21, 2005	53.96	53.96	52.98	53.04	52,431,532	-0.84(-1.56%)
Jul 20, 2005	53.00	54.04	52.95	53.88	29,868,518	+0.65(+1.22%)
Jul 19, 2005	52.71	53.32	52.60	53.23	17,574,092	+0.74(+1.40%)
Jul 18, 2005	52.73	52.86	52.30	52.50	18,457,578	-0.30(-0.58%)
Jul 15, 2005	52.76	52.96	52.34	52.80	19,617,558	+0.05(+0.09%)
Jul 14, 2005	53.52	53.66	52.62	52.75	32,562,976	-0.38(-0.72%)
Jul 13, 2005	53.32	53.46	52.92	53.14	21,227,408	-0.12(-0.23%)
Jul 12, 2005	53.34	53.71	53.06	53.26	30,329,262	-0.17(-0.31%)
Jul 11, 2005	52.81	53.59	52.78	53.42	44,614,532	+0.65(+1.23%)
Jul 08, 2005	51.71	52.82	51.64	52.78	31,208,872	+1.11(+2.15%)
Jul 07, 2005	50.95	51.75	50.78	51.66	41,829,700	+0.14(+0.28%)
Jul 06, 2005	52.01	52.11	51.50	51.52	26,367,200	-0.47(-0.91%)
Jul 05, 2005	51.12	52.04	51.01	51.99	33,347,962	+0.81(+1.58%)
Jul 01, 2005	50.84	51.24	50.75	51.18	18,737,448	+0.22(+0.44%)
Jun 30, 2005	51.26	51.43	50.72	50.96	35,461,552	-0.11(-0.22%)
Jun 29, 2005	51.09	51.25	50.90	51.07	21,417,904	+0.40(+0.79%)
Jun 28, 2005	50.22	51.09	50.18	50.67	25,722,210	+0.78(+1.56%)
Jun 27, 2005	49.82	50.07	49.68	49.90	26,249,952	+0.13(+0.26%)
Jun 24, 2005	50.35	50.42	49.66	49.77	31,457,994	-0.54(-1.07%)
Jun 23, 2005	51.13	51.29	50.30	50.30	24,564,354	-0.90(-1.77%)
Jun 22, 2005	51.18	51.38	50.79	51.21	19,652,558	+0.12(+0.23%)
Jun 21, 2005	51.08	51.19	50.82	51.09	17,249,722	+0.14(+0.28%)
Jun 20, 2005	50.98	51.21	50.85	50.94	21,436,030	-0.27(-0.53%)
Jun 17, 2005	51.46	51.72	51.10	51.22	26,205,578	-0.03(-0.06%)
Jun 16, 2005	50.78	51.31	50.66	51.25	27,530,182	+0.50(+0.98%)
Jun 15, 2005	50.74	50.78	50.11	50.75	25,721,210	+0.14(+0.27%)
Jun 14, 2005	50.16	50.62	49.98	50.62	19,940,304	+0.43(+0.86%)
Jun 13, 2005	49.82	50.26	49.70	50.18	27,519,682	+0.22(+0.45%)
Jun 10, 2005	49.96	50.04	49.66	49.96	24,938,974	+0.10(+0.21%)
Jun 09, 2005	49.34	49.94	49.09	49.86	27,266,810	+0.48(+0.98%)
Jun 08, 2005	49.79	49.90	49.30	49.37	45,213,772	-0.32(-0.64%)
Jun 07, 2005	49.76	50.30	49.58	49.69	31,652,240	+0.10(+0.20%)
Jun 06, 2005	49.38	49.65	49.22	49.59	23,592,620	+0.18(+0.37%)
Jun 03, 2005	49.72	49.93	49.24	49.40	27,247,312	-0.36(-0.73%)
Jun 02, 2005	49.63	49.87	49.48	49.77	18,017,710	+0.14(+0.27%)
Jun 01, 2005	49.07	49.80	49.06	49.63	33,294,714	+0.56(+1.13%)
May 31, 2005	49.22	49.36	48.91	49.08	24,097,362	-0.10(-0.21%)
May 27, 2005	49.04	49.23	48.72	49.18	18,868,696	+0.27(+0.56%)
May 26, 2005	48.44	48.96	48.44	48.91	25,061,846	+0.67(+1.39%)
May 25, 2005	48.62	48.64	48.12	48.24	28,067,048	-0.36(-0.75%)
May 24, 2005	48.58	48.90	48.50	48.60	27,454,808	-0.20(-0.41%)
May 23, 2005	48.54	49.00	48.50	48.80	34,346,196	+0.32(+0.66%)
May 20, 2005	48.52	48.58	48.15	48.48	28,956,034	-0.06(-0.12%)
May 19, 2005	48.36	48.70	48.28	48.54	33,413,212	+0.12(+0.25%)
May 18, 2005	47.76	48.45	47.68	48.42	45,949,008	+0.95(+2.01%)
May 17, 2005	47.00	47.48	46.74	47.47	28,363,794	+0.28(+0.59%)
May 16, 2005	46.41	47.20	46.36	47.19	39,190,620	+0.72(+1.54%)
May 13, 2005	46.80	46.88	45.96	46.47	46,683,248	-0.17(-0.36%)
May 12, 2005	47.52	47.66	46.55	46.64	38,063,888	-0.75(-1.58%)
May 11, 2005	47.50	47.54	46.80	47.39	40,124,852	+0.02(+0.05%)
May 10, 2005	47.66	47.94	47.21	47.36	37,152,152	-0.57(-1.19%)
May 09, 2005	47.46	48.00	47.23	47.94	24,224,860	+0.46(+0.96%)
May 06, 2005	47.72	47.79	47.26	47.48	29,214,780	+0.17(+0.36%)
May 05, 2005	47.36	47.66	46.93	47.31	52,395,656	-0.01(-0.02%)
May 04, 2005	46.71	47.42	46.57	47.32	29,414,776	+0.52(+1.11%)
May 03, 2005	46.55	46.92	46.26	46.80	31,390,244	+0.23(+0.50%)

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.