Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	48.12	48.32	47.95	48.02	60,200	-0.24(-0.50%)
Jul 28, 2005	48.03	48.29	47.64	48.26	91,400	+0.30(+0.63%)
Jul 27, 2005	47.25	47.98	47.24	47.96	27,500	+0.35(+0.74%)
Jul 26, 2005	47.72	47.74	47.27	47.61	46,800	-0.18(-0.38%)
Jul 25, 2005	47.60	47.98	47.57	47.79	17,500	+0.04(+0.08%)
Jul 22, 2005	47.65	48.10	47.51	47.75	82,700	-0.33(-0.69%)
Jul 21, 2005	48.06	48.46	47.72	48.08	73,600	+0.90(+1.91%)
Jul 20, 2005	46.80	47.18	46.61	47.18	144,000	+1.06(+2.29%)
Jul 19, 2005	46.10	46.28	45.59	46.12	33,900	-0.51(-1.09%)
Jul 18, 2005	46.80	46.80	46.39	46.63	40,700	-0.32(-0.68%)
Jul 15, 2005	46.60	46.97	46.55	46.95	36,900	+0.12(+0.26%)
Jul 14, 2005	47.05	47.11	46.65	46.83	24,500	-0.56(-1.18%)
Jul 13, 2005	47.25	47.42	46.75	47.39	62,200	-0.56(-1.17%)
Jul 12, 2005	47.60	48.05	47.60	47.95	29,200	+0.18(+0.38%)
Jul 11, 2005	47.42	47.80	47.38	47.77	25,700	+0.42(+0.89%)
Jul 08, 2005	47.38	47.42	46.89	47.35	25,200	-0.14(-0.29%)
Jul 07, 2005	46.80	47.60	46.72	47.49	47,400	-0.08(-0.17%)
Jul 06, 2005	47.97	47.98	47.57	47.57	23,800	-0.52(-1.08%)
Jul 05, 2005	47.70	48.16	47.62	48.09	37,000	-0.63(-1.29%)
Jul 01, 2005	48.80	48.92	48.68	48.72	18,500	-0.69(-1.40%)
Jun 30, 2005	49.03	49.72	49.03	49.41	39,100	+0.44(+0.90%)
Jun 29, 2005	49.05	49.36	48.89	48.97	17,800	-0.67(-1.35%)
Jun 28, 2005	49.70	49.77	49.30	49.64	46,400	+0.84(+1.72%)
Jun 27, 2005	48.60	48.90	48.56	48.80	31,900	+0.46(+0.95%)
Jun 24, 2005	48.33	48.40	48.18	48.34	15,900	-0.21(-0.43%)
Jun 23, 2005	48.50	48.93	48.24	48.55	55,200	-0.65(-1.32%)
Jun 22, 2005	49.35	49.35	49.00	49.20	50,200	-0.78(-1.56%)
Jun 21, 2005	49.67	49.98	49.62	49.98	36,200	-0.32(-0.64%)
Jun 20, 2005	50.49	50.55	50.27	50.30	24,600	-0.93(-1.82%)
Jun 17, 2005	50.65	51.24	50.65	51.23	43,500	+0.96(+1.91%)
Jun 16, 2005	50.50	50.54	50.00	50.27	35,500	+0.54(+1.09%)
Jun 15, 2005	49.83	49.99	49.64	49.73	78,200	-0.35(-0.70%)
Jun 14, 2005	49.95	50.25	49.79	50.08	27,200	-0.12(-0.24%)
Jun 13, 2005	49.71	50.30	49.71	50.20	31,900	+0.57(+1.15%)
Jun 10, 2005	49.96	49.96	49.35	49.63	22,900	-0.28(-0.56%)
Jun 09, 2005	49.40	49.99	49.29	49.91	30,700	+0.29(+0.58%)
Jun 08, 2005	50.25	50.26	49.60	49.62	19,600	-0.88(-1.74%)
Jun 07, 2005	50.21	50.65	50.13	50.50	43,500	+0.81(+1.63%)
Jun 06, 2005	49.29	49.90	49.29	49.69	30,500	+0.44(+0.89%)
Jun 03, 2005	48.96	49.33	48.96	49.25	193,100	-0.27(-0.55%)
Jun 02, 2005	49.34	49.60	49.31	49.52	38,500	-0.49(-0.98%)
Jun 01, 2005	49.69	50.13	49.65	50.01	26,300	+0.19(+0.38%)
May 31, 2005	50.02	50.03	49.63	49.82	83,000	-0.38(-0.76%)
May 27, 2005	50.15	50.30	50.02	50.20	19,800	-0.18(-0.36%)
May 26, 2005	50.19	50.53	50.19	50.38	32,900	+0.15(+0.30%)
May 25, 2005	50.20	50.26	49.90	50.23	38,900	-0.20(-0.40%)
May 24, 2005	50.28	50.51	50.20	50.43	22,000	+0.34(+0.68%)
May 23, 2005	49.21	50.32	49.21	50.09	30,200	+0.27(+0.54%)
May 20, 2005	49.70	49.85	49.58	49.82	16,100	-0.48(-0.95%)
May 19, 2005	50.35	50.54	50.18	50.30	38,100	+0.08(+0.16%)
May 18, 2005	49.50	50.29	49.43	50.22	22,600	+0.79(+1.60%)
May 17, 2005	49.10	49.51	49.03	49.43	55,800	+0.44(+0.90%)
May 16, 2005	48.69	49.00	48.69	48.99	46,900	+0.24(+0.49%)
May 13, 2005	48.80	49.10	48.39	48.75	112,600	-0.95(-1.91%)
May 12, 2005	49.68	49.89	49.61	49.70	31,600	-0.40(-0.80%)
May 11, 2005	49.95	50.20	49.77	50.10	126,800	-0.09(-0.18%)
May 10, 2005	50.48	50.59	50.11	50.19	63,200	-0.83(-1.63%)
May 09, 2005	50.78	51.03	50.62	51.02	54,400	-0.28(-0.55%)
May 06, 2005	50.52	51.49	50.52	51.30	143,000	-0.04(-0.08%)
May 05, 2005	50.97	51.78	50.96	51.34	97,700	-1.19(-2.27%)
May 04, 2005	51.25	52.80	51.12	52.53	107,000	+1.13(+2.20%)
May 03, 2005	51.33	51.74	51.23	51.40	69,500	-0.23(-0.45%)

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.