Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.09	47.94	46.56	46.76	765,940	-0.32(-0.68%)
Jul 28, 2005	47.04	48.35	46.88	47.08	1,105,094	-0.58(-1.22%)
Jul 27, 2005	47.84	48.20	47.16	47.66	322,274	-0.14(-0.29%)
Jul 26, 2005	47.97	48.39	46.86	47.80	684,465	+0.46(+0.97%)
Jul 25, 2005	48.21	48.96	46.96	47.34	523,247	-0.66(-1.37%)
Jul 22, 2005	47.65	48.14	47.33	48.00	226,983	+0.35(+0.73%)
Jul 21, 2005	48.64	48.64	47.30	47.65	493,749	-1.19(-2.44%)
Jul 20, 2005	48.30	48.95	48.19	48.84	429,493	+0.37(+0.76%)
Jul 19, 2005	48.57	48.80	48.07	48.47	591,047	+0.16(+0.33%)
Jul 18, 2005	48.01	48.57	47.72	48.31	334,750	+0.20(+0.42%)
Jul 15, 2005	47.23	48.46	47.23	48.11	674,574	+0.73(+1.54%)
Jul 14, 2005	47.97	48.37	47.21	47.38	553,833	+0.00(+0.00%)
Jul 13, 2005	47.99	48.69	46.80	47.38	1,742,865	-1.88(-3.82%)
Jul 12, 2005	49.57	49.60	48.26	49.26	476,581	-0.38(-0.77%)
Jul 11, 2005	49.61	50.09	49.41	49.64	317,817	+0.04(+0.08%)
Jul 08, 2005	49.79	49.82	48.86	49.60	488,001	-0.15(-0.30%)
Jul 07, 2005	50.13	50.78	49.28	49.75	463,804	-0.57(-1.13%)
Jul 06, 2005	51.53	51.53	50.19	50.32	635,778	-1.15(-2.23%)
Jul 05, 2005	50.40	51.54	50.33	51.47	611,800	+0.93(+1.84%)
Jul 01, 2005	50.87	50.97	49.31	50.54	581,600	-0.01(-0.02%)
Jun 30, 2005	50.44	51.11	50.15	50.55	700,724	+0.27(+0.54%)
Jun 29, 2005	50.47	50.63	49.84	50.28	726,891	-0.14(-0.28%)
Jun 28, 2005	48.55	50.73	48.47	50.42	1,335,202	+2.25(+4.67%)
Jun 27, 2005	47.09	48.26	46.72	48.17	617,498	+1.04(+2.21%)
Jun 24, 2005	47.56	48.49	46.68	47.13	3,264,285	-0.57(-1.19%)
Jun 23, 2005	48.26	48.27	47.50	47.70	682,023	-0.66(-1.36%)
Jun 22, 2005	48.68	49.18	48.27	48.36	713,207	-0.21(-0.43%)
Jun 21, 2005	48.60	49.00	48.16	48.57	247,175	+0.11(+0.23%)
Jun 20, 2005	48.61	48.61	47.77	48.46	407,011	-0.22(-0.45%)
Jun 17, 2005	48.79	49.02	48.43	48.68	742,750	-0.32(-0.65%)
Jun 16, 2005	47.99	49.03	47.79	49.00	572,299	+1.19(+2.49%)
Jun 15, 2005	48.82	49.02	47.18	47.81	770,888	-0.93(-1.91%)
Jun 14, 2005	48.80	48.89	48.41	48.74	630,579	-0.06(-0.12%)
Jun 13, 2005	48.10	48.90	48.10	48.80	1,352,001	+1.27(+2.67%)
Jun 10, 2005	46.70	47.61	46.63	47.53	845,522	+1.04(+2.24%)
Jun 09, 2005	46.49	46.62	46.08	46.49	578,125	-0.15(-0.32%)
Jun 08, 2005	46.51	46.88	46.00	46.64	703,459	+0.71(+1.55%)
Jun 07, 2005	44.99	46.61	44.99	45.93	985,716	+1.02(+2.27%)
Jun 06, 2005	44.25	45.08	43.85	44.91	553,146	+0.83(+1.88%)
Jun 03, 2005	44.17	44.93	44.08	44.08	481,269	-0.19(-0.43%)
Jun 02, 2005	44.65	44.93	44.16	44.27	545,103	-0.66(-1.47%)
Jun 01, 2005	44.96	45.73	44.65	44.93	538,069	-0.05(-0.11%)
May 31, 2005	44.69	45.38	44.60	44.98	553,551	+0.39(+0.87%)
May 27, 2005	44.45	44.59	43.99	44.59	409,231	+0.37(+0.84%)
May 26, 2005	43.53	44.22	43.53	44.22	556,347	+0.69(+1.59%)
May 25, 2005	44.71	44.71	42.92	43.53	619,193	-1.07(-2.40%)
May 24, 2005	44.79	45.00	44.26	44.60	287,500	-0.37(-0.82%)
May 23, 2005	44.58	45.01	44.42	44.97	471,522	+0.54(+1.22%)
May 20, 2005	44.53	44.98	44.12	44.43	372,693	-0.18(-0.40%)
May 19, 2005	45.07	45.39	44.51	44.61	616,231	-0.47(-1.04%)
May 18, 2005	44.18	45.46	44.13	45.08	802,600	+1.11(+2.52%)
May 17, 2005	43.20	44.20	42.85	43.97	399,985	+0.69(+1.59%)
May 16, 2005	42.45	44.13	42.43	43.28	774,249	+1.03(+2.44%)
May 13, 2005	43.60	43.64	41.67	42.25	449,351	-1.27(-2.92%)
May 12, 2005	43.27	43.72	42.97	43.52	534,067	+0.16(+0.37%)
May 11, 2005	44.19	44.30	43.13	43.36	485,921	-0.81(-1.83%)
May 10, 2005	44.08	44.97	44.05	44.17	678,238	-0.28(-0.63%)
May 09, 2005	43.88	44.90	43.69	44.45	639,171	+0.50(+1.14%)
May 06, 2005	44.35	44.40	43.65	43.95	580,795	-0.14(-0.32%)
May 05, 2005	44.57	44.57	43.33	44.09	430,521	-0.42(-0.94%)
May 04, 2005	43.83	44.87	43.72	44.51	807,166	+0.87(+1.99%)
May 03, 2005	44.00	44.04	42.95	43.64	1,724,102	-0.55(-1.24%)

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.