Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.80	61.96	61.62	61.64	5,705	-0.11(-0.18%)
Jul 28, 2005	61.44	61.83	61.30	61.75	3,842	+0.64(+1.04%)
Jul 27, 2005	60.97	61.11	60.89	61.11	2,445	+0.14(+0.23%)
Jul 26, 2005	60.86	61.06	60.86	60.98	1,280	+0.20(+0.33%)
Jul 25, 2005	61.22	61.27	60.78	60.78	2,561	-0.34(-0.56%)
Jul 22, 2005	60.95	61.12	60.90	61.12	1,513	+0.33(+0.54%)
Jul 21, 2005	61.18	61.26	60.78	60.80	4,308	-0.61(-0.99%)
Jul 20, 2005	60.83	61.41	60.70	61.41	3,493	+0.51(+0.83%)
Jul 19, 2005	60.49	60.90	60.28	60.90	75,918	+0.63(+1.04%)
Jul 18, 2005	60.25	60.33	60.16	60.27	2,794	+0.06(+0.10%)
Jul 15, 2005	60.18	60.32	60.07	60.21	1,397	+0.15(+0.26%)
Jul 14, 2005	60.72	60.72	60.03	60.06	9,082	-0.24(-0.40%)
Jul 13, 2005	60.38	60.38	60.18	60.30	3,609	-0.06(-0.10%)
Jul 12, 2005	60.33	60.43	60.21	60.36	59,151	-0.01(-0.01%)
Jul 11, 2005	59.82	60.37	59.82	60.37	4,890	+0.59(+0.99%)
Jul 08, 2005	59.40	59.77	59.40	59.77	1,746	+0.70(+1.18%)
Jul 07, 2005	58.24	59.08	58.24	59.08	9,198	+0.33(+0.56%)
Jul 06, 2005	59.00	59.01	58.75	58.75	9,082	-0.14(-0.23%)
Jul 05, 2005	58.57	58.95	58.57	58.89	9,897	+0.65(+1.12%)
Jul 01, 2005	58.27	58.27	58.09	58.24	4,308	+0.18(+0.31%)
Jun 30, 2005	58.46	58.46	58.06	58.06	6,869	-0.19(-0.32%)
Jun 29, 2005	58.25	58.35	58.24	58.24	3,493	+0.03(+0.04%)
Jun 28, 2005	57.94	58.22	57.94	58.22	5,705	+0.81(+1.41%)
Jun 27, 2005	57.39	57.56	57.39	57.41	3,726	-0.15(-0.27%)
Jun 24, 2005	57.89	57.93	57.40	57.57	1,513	-0.67(-1.15%)
Jun 23, 2005	58.62	58.79	58.24	58.24	1,746	-0.43(-0.73%)
Jun 22, 2005	58.91	58.91	58.51	58.67	7,801	+0.07(+0.12%)
Jun 21, 2005	58.52	58.69	58.52	58.60	1,280	-0.26(-0.44%)
Jun 20, 2005	58.73	58.88	58.67	58.85	8,150	-0.13(-0.22%)
Jun 17, 2005	59.06	59.12	58.85	58.98	2,910	+0.21(+0.35%)
Jun 16, 2005	58.42	58.78	58.42	58.78	2,910	+0.62(+1.06%)
Jun 15, 2005	58.27	58.30	57.97	58.16	6,287	+0.04(+0.07%)
Jun 14, 2005	57.91	58.12	57.91	58.12	5,356	+0.41(+0.71%)
Jun 13, 2005	57.73	57.76	57.60	57.70	2,678	+0.06(+0.10%)
Jun 10, 2005	57.81	57.81	57.51	57.64	2,445	+0.01(+0.01%)
Jun 09, 2005	57.25	57.63	57.18	57.63	2,910	+0.31(+0.54%)
Jun 08, 2005	57.65	57.65	57.33	57.33	1,047	-0.31(-0.54%)
Jun 07, 2005	57.82	57.94	57.63	57.63	3,958	+0.17(+0.30%)
Jun 06, 2005	57.27	57.46	57.27	57.46	2,095	+0.04(+0.07%)
Jun 03, 2005	57.65	57.73	57.33	57.42	2,910	-0.26(-0.45%)
Jun 02, 2005	57.47	57.68	57.47	57.68	815	+0.21(+0.36%)
Jun 01, 2005	57.24	57.62	57.24	57.47	2,678	+0.50(+0.87%)
May 31, 2005	56.85	57.09	56.74	56.97	1,746	+0.09(+0.17%)
May 27, 2005	56.77	56.91	56.71	56.88	2,794	+0.15(+0.27%)
May 26, 2005	56.54	56.72	56.54	56.72	1,164	+0.45(+0.79%)
May 25, 2005	56.26	56.33	56.13	56.28	2,095	-0.45(-0.79%)
May 24, 2005	56.56	56.74	56.53	56.72	7,685	-0.14(-0.24%)
May 23, 2005	56.75	57.00	56.72	56.86	3,958	+0.34(+0.61%)
May 20, 2005	56.38	56.52	56.38	56.52	1,280	-0.10(-0.18%)
May 19, 2005	56.47	56.62	56.47	56.62	1,397	+0.15(+0.26%)
May 18, 2005	55.91	56.48	55.86	56.48	5,705	+1.00(+1.81%)
May 17, 2005	54.77	55.47	54.77	55.47	2,095	+0.51(+0.92%)
May 16, 2005	54.55	54.96	54.53	54.96	1,979	+0.82(+1.52%)
May 13, 2005	54.64	54.64	54.01	54.14	1,630	-0.52(-0.94%)
May 12, 2005	55.57	55.57	54.65	54.65	4,424	-0.77(-1.39%)
May 11, 2005	55.35	55.43	54.87	55.43	15,952	+0.26(+0.47%)
May 10, 2005	55.36	55.36	55.15	55.17	4,890	-0.40(-0.73%)
May 09, 2005	55.68	55.68	55.57	55.57	2,212	+0.25(+0.45%)
May 06, 2005	55.21	55.46	55.21	55.32	1,746	+0.27(+0.50%)
May 05, 2005	55.36	55.41	55.02	55.05	2,212	+0.31(+0.56%)
May 04, 2005	54.50	54.83	54.50	54.74	1,397	+0.34(+0.63%)
May 03, 2005	54.53	54.63	54.40	54.40	465	+0.02(+0.03%)

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.