Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	52.40	53.40	49.60	51.40	7,212	-0.80(-1.53%)
Jul 28, 2005	54.80	54.80	52.00	52.20	6,682	-1.18(-2.21%)
Jul 27, 2005	56.20	56.20	52.00	53.38	6,087	-1.02(-1.87%)
Jul 26, 2005	53.80	56.80	51.40	54.40	14,191	+0.62(+1.15%)
Jul 25, 2005	54.00	57.40	52.00	53.78	16,331	+1.38(+2.63%)
Jul 22, 2005	54.00	55.00	50.40	52.40	18,097	-1.40(-2.60%)
Jul 21, 2005	57.00	57.00	53.00	53.80	10,070	-3.00(-5.28%)
Jul 20, 2005	60.40	61.00	55.60	56.80	17,134	-3.80(-6.27%)
Jul 19, 2005	62.00	65.20	60.40	60.60	26,979	-1.40(-2.26%)
Jul 18, 2005	68.80	76.60	60.00	62.00	148,505	+2.00(+3.33%)
Jul 15, 2005	73.00	73.00	58.80	60.00	121,866	-14.80(-19.79%)
Jul 14, 2005	59.20	99.80	58.00	74.80	600,003	+31.80(+73.95%)
Jul 13, 2005	43.20	43.20	41.60	43.00	70	-0.40(-0.92%)
Jul 12, 2005	42.00	43.40	42.00	43.40	1,023	+0.40(+0.93%)
Jul 11, 2005	42.20	44.00	42.00	43.00	894	-0.40(-0.92%)
Jul 08, 2005	41.60	44.00	41.60	43.40	599	-0.40(-0.91%)
Jul 07, 2005	44.00	44.00	42.00	43.80	439	+0.20(+0.46%)
Jul 06, 2005	42.82	44.00	41.00	43.60	2,427	-0.40(-0.91%)
Jul 05, 2005	43.60	44.00	43.60	44.00	250	+0.60(+1.38%)
Jul 01, 2005	43.00	44.20	43.00	43.40	210	+0.20(+0.46%)
Jun 30, 2005	45.00	45.00	42.20	43.20	1,373	-0.80(-1.82%)
Jun 29, 2005	46.00	47.40	43.80	44.00	414	-3.80(-7.95%)
Jun 28, 2005	45.20	49.40	45.20	47.80	558	-0.80(-1.65%)
Jun 27, 2005	45.40	49.00	45.20	48.60	215	+1.00(+2.10%)
Jun 24, 2005	47.80	47.80	47.20	47.60	70	-2.40(-4.80%)
Jun 23, 2005	47.40	50.00	47.20	50.00	1,328	+1.60(+3.31%)
Jun 22, 2005	47.80	50.00	47.00	48.40	1,895	+0.60(+1.26%)
Jun 21, 2005	47.40	49.00	45.40	47.80	1,564	+1.00(+2.14%)
Jun 20, 2005	41.80	47.80	41.80	46.80	3,501	+3.80(+8.84%)
Jun 17, 2005	41.80	43.00	41.60	43.00	70	-0.40(-0.92%)
Jun 16, 2005	42.80	43.60	41.80	43.40	1,199	+0.00(+0.00%)
Jun 15, 2005	42.20	43.40	42.20	43.40	120	+0.20(+0.46%)
Jun 14, 2005	43.40	43.40	43.00	43.20	928	-1.00(-2.26%)
Jun 13, 2005	44.20	44.20	44.20	44.20	0	+0.00(+0.00%)
Jun 10, 2005	43.88	44.20	43.40	44.20	130	+0.20(+0.45%)
Jun 09, 2005	43.40	44.08	43.40	44.00	705	+0.00(+0.00%)
Jun 08, 2005	43.20	44.20	43.20	44.00	130	+0.20(+0.46%)
Jun 07, 2005	44.02	44.02	43.20	43.80	402	-0.20(-0.45%)
Jun 06, 2005	44.60	44.60	43.20	44.00	339	-1.40(-3.08%)
Jun 03, 2005	45.02	45.60	43.20	45.40	1,064	+0.00(+0.00%)
Jun 02, 2005	44.40	45.40	44.20	45.40	165	-0.40(-0.87%)
Jun 01, 2005	44.40	45.80	44.00	45.80	222	+1.00(+2.23%)
May 31, 2005	42.40	45.20	42.40	44.80	564	-1.60(-3.45%)
May 27, 2005	46.20	46.40	44.00	46.40	222	+0.60(+1.31%)
May 26, 2005	42.80	47.40	42.20	45.80	3,695	+0.20(+0.44%)
May 25, 2005	44.40	46.00	44.40	45.60	405	-1.80(-3.80%)
May 24, 2005	45.80	47.40	45.00	47.40	370	+1.00(+2.16%)
May 23, 2005	46.00	46.40	45.20	46.40	415	-0.80(-1.69%)
May 20, 2005	47.00	48.00	46.60	47.20	110	-0.80(-1.67%)
May 19, 2005	48.80	48.80	47.00	48.00	78	+1.00(+2.13%)
May 18, 2005	47.80	48.60	47.00	47.00	385	-1.80(-3.69%)
May 17, 2005	48.20	48.96	47.40	48.80	360	-1.00(-2.01%)
May 16, 2005	50.00	50.40	47.80	49.80	1,099	-0.42(-0.84%)
May 13, 2005	50.40	50.40	50.20	50.22	338	-0.18(-0.36%)
May 12, 2005	50.00	50.40	50.00	50.40	880	+0.00(+0.00%)
May 11, 2005	50.40	50.40	50.00	50.40	580	+0.20(+0.40%)
May 10, 2005	49.40	52.00	49.40	50.20	1,506	+1.20(+2.45%)
May 09, 2005	49.80	49.80	47.80	49.00	362	-0.60(-1.21%)
May 06, 2005	49.60	49.60	49.60	49.60	0	+0.00(+0.00%)
May 05, 2005	49.20	50.00	47.40	49.60	1,131	+0.80(+1.64%)
May 04, 2005	48.60	49.20	47.40	48.80	467	+0.20(+0.41%)
May 03, 2005	48.40	50.00	46.20	48.60	859	+0.20(+0.41%)

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.