Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.47	41.14	39.41	40.57	396,273	+1.02(+2.58%)
Jul 28, 2005	38.45	40.21	38.33	39.55	517,628	+1.29(+3.37%)
Jul 27, 2005	37.94	38.81	37.86	38.26	240,839	+0.17(+0.45%)
Jul 26, 2005	37.84	38.27	37.63	38.08	135,589	+0.20(+0.53%)
Jul 25, 2005	37.82	38.23	37.54	37.88	141,407	-0.09(-0.23%)
Jul 22, 2005	37.63	38.00	37.52	37.97	178,395	+0.39(+1.05%)
Jul 21, 2005	37.67	37.86	37.30	37.57	223,800	-0.12(-0.31%)
Jul 20, 2005	36.43	37.77	36.38	37.69	373,727	+1.12(+3.05%)
Jul 19, 2005	36.04	36.72	35.97	36.57	325,310	+0.63(+1.74%)
Jul 18, 2005	36.67	36.77	35.95	35.95	281,048	-0.65(-1.79%)
Jul 15, 2005	37.10	37.10	36.45	36.60	241,151	-0.53(-1.43%)
Jul 14, 2005	37.54	37.58	36.88	37.13	235,332	-0.36(-0.95%)
Jul 13, 2005	38.11	38.16	37.42	37.49	173,512	-0.57(-1.49%)
Jul 12, 2005	38.21	38.48	37.68	38.06	95,795	-0.13(-0.33%)
Jul 11, 2005	38.11	38.45	37.87	38.18	216,942	+0.20(+0.53%)
Jul 08, 2005	37.80	38.27	37.55	37.98	283,334	+0.34(+0.89%)
Jul 07, 2005	36.53	37.73	36.19	37.64	392,533	+1.12(+3.06%)
Jul 06, 2005	40.38	40.38	35.88	36.53	1,579,587	-6.66(-15.42%)
Jul 05, 2005	42.78	43.21	42.78	43.19	98,185	+0.34(+0.79%)
Jul 01, 2005	42.70	43.00	42.69	42.85	100,367	+0.15(+0.36%)
Jun 30, 2005	42.70	43.00	42.30	42.70	284,061	-0.01(-0.02%)
Jun 29, 2005	42.62	42.78	42.46	42.70	117,198	+0.08(+0.18%)
Jun 28, 2005	41.92	42.87	41.92	42.63	194,084	+0.84(+2.00%)
Jun 27, 2005	43.04	43.04	41.69	41.79	244,995	-1.26(-2.93%)
Jun 24, 2005	42.97	43.41	42.84	43.05	328,842	+0.16(+0.38%)
Jun 23, 2005	43.45	43.45	42.88	42.89	75,119	-0.56(-1.28%)
Jun 22, 2005	43.60	43.84	43.13	43.45	59,015	-0.10(-0.22%)
Jun 21, 2005	43.41	43.84	43.41	43.54	36,572	+0.05(+0.11%)
Jun 20, 2005	43.79	43.89	43.41	43.49	87,275	-0.49(-1.12%)
Jun 17, 2005	44.23	44.43	43.83	43.98	162,083	+0.19(+0.44%)
Jun 16, 2005	43.73	43.79	43.43	43.79	84,782	+0.06(+0.13%)
Jun 15, 2005	44.08	44.09	43.31	43.73	82,808	-0.31(-0.70%)
Jun 14, 2005	43.50	44.11	43.27	44.04	72,418	+0.48(+1.10%)
Jun 13, 2005	43.32	43.60	43.26	43.56	59,638	+0.24(+0.56%)
Jun 10, 2005	43.83	43.96	43.21	43.32	51,845	-0.51(-1.16%)
Jun 09, 2005	43.10	43.85	42.86	43.83	85,509	+0.74(+1.72%)
Jun 08, 2005	43.65	44.03	43.07	43.09	65,352	-0.56(-1.28%)
Jun 07, 2005	44.23	44.62	43.60	43.65	104,523	-0.51(-1.16%)
Jun 06, 2005	43.58	44.25	43.50	44.16	120,212	+0.55(+1.26%)
Jun 03, 2005	43.36	43.69	43.17	43.61	80,314	+0.25(+0.58%)
Jun 02, 2005	43.40	43.40	42.95	43.36	51,534	-0.04(-0.09%)
Jun 01, 2005	42.84	43.75	42.84	43.40	93,198	+0.46(+1.08%)
May 31, 2005	43.02	43.26	42.93	42.94	74,496	-0.14(-0.34%)
May 27, 2005	43.31	43.36	42.83	43.08	61,508	-0.38(-0.86%)
May 26, 2005	43.13	43.56	43.13	43.46	52,781	+0.39(+0.92%)
May 25, 2005	43.57	43.57	42.69	43.06	97,354	-0.51(-1.17%)
May 24, 2005	43.31	43.64	42.97	43.57	77,613	+0.16(+0.38%)
May 23, 2005	43.41	43.67	43.12	43.41	128,523	+0.13(+0.29%)
May 20, 2005	44.23	44.23	43.07	43.28	105,458	-0.92(-2.09%)
May 19, 2005	43.60	44.21	43.53	44.21	142,966	+0.60(+1.37%)
May 18, 2005	42.54	43.63	42.54	43.61	156,992	+1.14(+2.67%)
May 17, 2005	42.53	42.66	41.75	42.47	115,432	-0.06(-0.14%)
May 16, 2005	41.64	42.58	41.64	42.53	72,729	+0.90(+2.15%)
May 13, 2005	41.96	41.96	41.53	41.64	139,121	-0.24(-0.57%)
May 12, 2005	41.67	42.06	41.67	41.88	143,589	+0.28(+0.67%)
May 11, 2005	41.15	41.87	40.95	41.60	82,600	+0.50(+1.22%)
May 10, 2005	41.26	41.34	40.90	41.10	116,056	-0.36(-0.86%)
May 09, 2005	40.52	41.48	40.39	41.45	188,681	+0.89(+2.18%)
May 06, 2005	39.99	41.07	39.96	40.57	108,783	+0.67(+1.69%)
May 05, 2005	40.81	40.81	39.61	39.89	120,835	-1.06(-2.59%)
May 04, 2005	40.57	40.96	40.33	40.95	152,420	+0.35(+0.85%)
May 03, 2005	39.99	40.66	39.71	40.61	231,176	+0.54(+1.34%)

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.