Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	62.16	62.16	61.25	61.36	15,708	-0.91(-1.46%)
Jul 28, 2005	60.54	62.75	60.54	62.27	96,900	+2.07(+3.44%)
Jul 27, 2005	59.75	60.25	59.31	60.21	31,212	+0.44(+0.74%)
Jul 26, 2005	59.36	60.40	59.22	59.76	20,808	+0.46(+0.78%)
Jul 25, 2005	60.48	60.80	59.25	59.30	65,688	-1.04(-1.72%)
Jul 22, 2005	60.34	60.67	60.11	60.34	12,444	+0.19(+0.31%)
Jul 21, 2005	61.07	61.07	60.04	60.16	25,500	-1.58(-2.56%)
Jul 20, 2005	61.18	62.05	61.12	61.74	73,950	+0.56(+0.91%)
Jul 19, 2005	60.44	61.28	60.15	61.18	22,644	+0.83(+1.38%)
Jul 18, 2005	60.88	61.06	59.86	60.34	45,390	-0.54(-0.89%)
Jul 15, 2005	60.10	60.88	59.90	60.88	32,538	+0.95(+1.59%)
Jul 14, 2005	60.81	61.16	59.63	59.93	51,204	-0.53(-0.88%)
Jul 13, 2005	60.25	60.59	59.98	60.46	42,534	+0.26(+0.44%)
Jul 12, 2005	60.67	60.69	59.97	60.20	47,838	-0.50(-0.82%)
Jul 11, 2005	59.80	60.93	59.80	60.70	150,042	+1.02(+1.71%)
Jul 08, 2005	59.12	59.88	59.12	59.68	60,180	+0.36(+0.61%)
Jul 07, 2005	57.99	59.51	57.77	59.31	91,698	+1.19(+2.04%)
Jul 06, 2005	58.43	58.73	57.96	58.13	56,202	-0.28(-0.49%)
Jul 05, 2005	57.41	58.43	57.21	58.41	62,832	+0.97(+1.69%)
Jul 01, 2005	57.99	58.07	57.03	57.44	28,968	-0.23(-0.39%)
Jun 30, 2005	57.52	58.38	57.50	57.67	86,802	+0.26(+0.46%)
Jun 29, 2005	57.80	57.87	57.32	57.40	51,000	-0.40(-0.70%)
Jun 28, 2005	57.38	58.01	57.32	57.80	108,324	+0.67(+1.17%)
Jun 27, 2005	55.87	57.46	55.87	57.14	70,482	+1.26(+2.26%)
Jun 24, 2005	56.66	56.87	55.70	55.87	80,478	-0.77(-1.37%)
Jun 23, 2005	57.50	57.78	56.64	56.65	75,276	-0.61(-1.06%)
Jun 22, 2005	58.04	58.04	56.93	57.25	57,834	-0.39(-0.68%)
Jun 21, 2005	57.60	58.31	56.57	57.65	69,768	+1.35(+2.40%)
Jun 20, 2005	57.47	57.47	56.09	56.29	46,920	-1.18(-2.05%)
Jun 17, 2005	57.93	58.64	56.88	57.47	291,006	+1.03(+1.82%)
Jun 16, 2005	55.73	56.76	55.54	56.44	111,486	+0.63(+1.12%)
Jun 15, 2005	54.85	55.81	54.85	55.81	99,042	+1.06(+1.93%)
Jun 14, 2005	53.92	54.81	53.92	54.75	86,394	+0.57(+1.05%)
Jun 13, 2005	53.55	54.26	53.26	54.19	16,320	+0.51(+0.95%)
Jun 10, 2005	54.07	54.56	53.52	53.68	21,114	-0.51(-0.94%)
Jun 09, 2005	53.69	54.65	52.92	54.19	72,012	+0.38(+0.71%)
Jun 08, 2005	54.51	54.56	53.69	53.80	126,480	-0.71(-1.29%)
Jun 07, 2005	54.56	55.00	54.46	54.51	69,462	+0.34(+0.63%)
Jun 06, 2005	53.92	54.55	53.56	54.17	87,312	+0.49(+0.91%)
Jun 03, 2005	54.03	54.20	53.61	53.68	99,246	-0.08(-0.15%)
Jun 02, 2005	53.27	53.85	53.13	53.75	51,510	+0.47(+0.88%)
Jun 01, 2005	52.45	53.82	52.45	53.28	82,620	+0.60(+1.14%)
May 31, 2005	52.63	52.94	52.25	52.69	37,332	+0.30(+0.58%)
May 27, 2005	52.45	52.53	52.00	52.38	32,028	+0.09(+0.17%)
May 26, 2005	50.98	52.62	50.98	52.29	91,086	+1.90(+3.77%)
May 25, 2005	50.98	50.98	50.26	50.39	34,170	-0.49(-0.96%)
May 24, 2005	50.88	51.28	50.50	50.88	56,916	+0.07(+0.14%)
May 23, 2005	50.49	51.18	50.49	50.81	40,392	+0.32(+0.64%)
May 20, 2005	50.73	50.73	50.00	50.49	19,686	-0.28(-0.56%)
May 19, 2005	50.50	51.17	50.38	50.77	51,102	+0.28(+0.56%)
May 18, 2005	50.13	51.17	50.00	50.49	102,000	+1.73(+3.54%)
May 17, 2005	48.39	48.78	47.85	48.76	21,726	+0.25(+0.51%)
May 16, 2005	46.89	48.53	46.89	48.52	13,566	+1.63(+3.47%)
May 13, 2005	47.45	47.60	46.54	46.89	24,276	-0.41(-0.87%)
May 12, 2005	48.65	48.68	47.21	47.30	44,268	-1.28(-2.64%)
May 11, 2005	48.48	48.98	48.09	48.59	23,358	+0.05(+0.10%)
May 10, 2005	49.26	49.26	48.49	48.54	30,804	-0.73(-1.47%)
May 09, 2005	48.73	49.34	48.41	49.26	45,900	+0.74(+1.52%)
May 06, 2005	47.82	48.96	47.47	48.53	39,882	+0.56(+1.16%)
May 05, 2005	47.30	48.40	47.29	47.97	54,672	+0.73(+1.54%)
May 04, 2005	46.09	47.42	46.04	47.25	33,558	+1.16(+2.51%)
May 03, 2005	47.16	47.16	46.08	46.09	95,166	-0.99(-2.10%)

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.