Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	52.54	52.60	52.15	52.25	994,841	-0.29(-0.55%)
Jul 28, 2005	52.34	52.61	52.18	52.53	1,605,668	+0.26(+0.49%)
Jul 27, 2005	52.09	52.28	51.93	52.28	817,218	+0.31(+0.60%)
Jul 26, 2005	51.24	52.09	51.24	51.96	7,999,058	-0.02(-0.03%)
Jul 25, 2005	52.12	52.28	51.83	51.98	245,049	-0.13(-0.25%)
Jul 22, 2005	51.72	52.11	51.72	52.11	257,122	+0.30(+0.59%)
Jul 21, 2005	52.07	52.16	51.68	51.81	417,150	-0.34(-0.66%)
Jul 20, 2005	51.80	52.24	51.69	52.15	172,613	+0.20(+0.39%)
Jul 19, 2005	51.93	51.96	51.72	51.95	301,303	+0.29(+0.56%)
Jul 18, 2005	51.59	51.78	51.59	51.66	138,450	-0.14(-0.27%)
Jul 15, 2005	51.75	51.91	51.61	51.80	379,647	+0.05(+0.11%)
Jul 14, 2005	51.20	52.12	51.20	51.75	251,985	+0.05(+0.09%)
Jul 13, 2005	51.68	51.72	51.55	51.70	147,954	+0.07(+0.14%)
Jul 12, 2005	51.53	51.82	51.40	51.63	325,705	+0.13(+0.26%)
Jul 11, 2005	51.30	51.60	51.30	51.50	215,253	+0.23(+0.46%)
Jul 08, 2005	50.65	51.26	50.63	51.26	236,573	+0.70(+1.39%)
Jul 07, 2005	50.06	50.61	50.01	50.56	435,644	+0.17(+0.34%)
Jul 06, 2005	50.77	50.89	50.39	50.39	318,898	-0.48(-0.95%)
Jul 05, 2005	50.35	50.88	49.76	50.87	136,395	+0.37(+0.74%)
Jul 01, 2005	50.43	50.54	50.30	50.50	152,064	+0.31(+0.62%)
Jun 30, 2005	50.70	50.72	50.19	50.19	2,218,164	-0.40(-0.80%)
Jun 29, 2005	50.74	50.77	50.49	50.59	140,505	+0.00(+0.00%)
Jun 28, 2005	49.57	50.69	49.57	50.59	330,329	+0.37(+0.74%)
Jun 27, 2005	49.40	50.28	49.40	50.22	220,134	+0.08(+0.16%)
Jun 24, 2005	49.83	50.57	49.83	50.14	388,637	-0.43(-0.85%)
Jun 23, 2005	51.15	51.16	50.52	50.57	297,193	-0.67(-1.31%)
Jun 22, 2005	51.22	51.35	51.00	51.24	186,869	+0.20(+0.40%)
Jun 21, 2005	51.16	51.23	51.02	51.04	160,284	-0.12(-0.24%)
Jun 20, 2005	51.05	51.31	50.94	51.16	324,164	-0.19(-0.36%)
Jun 17, 2005	51.43	51.49	51.19	51.35	411,499	+0.23(+0.46%)
Jun 16, 2005	50.84	51.16	50.84	51.12	418,819	+0.27(+0.54%)
Jun 15, 2005	50.90	50.96	50.58	50.84	186,227	+0.03(+0.06%)
Jun 14, 2005	50.66	50.93	50.61	50.81	230,151	+0.14(+0.28%)
Jun 13, 2005	50.56	50.87	50.40	50.67	649,613	+0.15(+0.29%)
Jun 10, 2005	50.63	50.73	50.31	50.52	1,070,616	-0.13(-0.26%)
Jun 09, 2005	50.42	50.67	50.22	50.66	236,958	+0.19(+0.37%)
Jun 08, 2005	50.68	50.68	50.31	50.47	182,246	-0.05(-0.11%)
Jun 07, 2005	50.59	50.95	50.45	50.52	216,409	+0.06(+0.12%)
Jun 06, 2005	50.49	50.53	50.22	50.46	420,232	-0.02(-0.03%)
Jun 03, 2005	50.63	50.78	50.35	50.48	156,045	-0.23(-0.45%)
Jun 02, 2005	50.55	50.77	50.45	50.70	277,928	+0.05(+0.11%)
Jun 01, 2005	50.24	50.78	50.19	50.65	284,478	+0.47(+0.93%)
May 31, 2005	50.36	50.45	50.17	50.18	139,863	-0.30(-0.59%)
May 27, 2005	50.42	50.48	50.30	50.48	67,298	+0.09(+0.17%)
May 26, 2005	50.21	50.43	50.20	50.39	151,807	+0.32(+0.64%)
May 25, 2005	50.22	50.22	49.87	50.07	132,799	-0.16(-0.33%)
May 24, 2005	50.14	50.28	50.07	50.24	256,352	-0.05(-0.11%)
May 23, 2005	50.07	50.35	50.03	50.29	1,186,334	+0.30(+0.61%)
May 20, 2005	50.04	50.10	49.85	49.99	282,680	-0.11(-0.22%)
May 19, 2005	49.96	50.13	49.83	50.10	153,348	+0.19(+0.37%)
May 18, 2005	49.55	49.95	49.45	49.91	198,300	+0.62(+1.26%)
May 17, 2005	48.78	49.36	48.74	49.29	245,820	+0.31(+0.64%)
May 16, 2005	48.59	49.01	48.52	48.98	118,158	+0.47(+0.96%)
May 13, 2005	48.82	48.87	48.13	48.51	87,591	-0.22(-0.45%)
May 12, 2005	49.19	49.29	48.62	48.73	101,205	-0.47(-0.95%)
May 11, 2005	48.98	49.20	48.62	49.19	151,807	+0.29(+0.59%)
May 10, 2005	49.29	49.29	48.83	48.90	288,717	-0.58(-1.16%)
May 09, 2005	49.17	49.48	49.09	49.48	96,581	+0.35(+0.71%)
May 06, 2005	49.44	49.44	49.11	49.13	99,535	-0.02(-0.03%)
May 05, 2005	49.36	49.41	48.93	49.15	136,138	-0.12(-0.24%)
May 04, 2005	48.86	49.29	48.70	49.26	138,450	+0.58(+1.18%)
May 03, 2005	48.69	48.89	48.50	48.69	166,192	+0.02(+0.05%)

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.