Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	62.29	62.59	61.87	62.28	1,985,320	+0.00(+0.00%)
Jul 28, 2005	61.69	62.28	61.39	62.28	810,154	+0.73(+1.19%)
Jul 27, 2005	61.52	61.56	60.80	61.54	551,204	+0.16(+0.26%)
Jul 26, 2005	61.42	61.62	60.99	61.38	772,826	+0.16(+0.26%)
Jul 25, 2005	61.56	61.94	61.01	61.22	353,946	-0.38(-0.62%)
Jul 22, 2005	60.98	61.66	60.75	61.60	605,520	+0.75(+1.24%)
Jul 21, 2005	62.34	62.34	60.73	60.85	1,585,328	-0.84(-1.36%)
Jul 20, 2005	60.71	61.82	60.64	61.69	1,021,382	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,095	+0.75(+1.25%)
Jul 18, 2005	60.33	60.53	59.94	60.20	813,731	-0.26(-0.43%)
Jul 15, 2005	61.08	61.08	59.92	60.46	1,127,779	+0.01(+0.01%)
Jul 14, 2005	61.29	61.39	60.22	60.45	952,985	-0.37(-0.60%)
Jul 13, 2005	60.98	61.17	60.53	60.82	606,302	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.71	60.94	676,041	-0.19(-0.31%)
Jul 11, 2005	60.49	61.31	60.43	61.13	1,972,468	+0.81(+1.35%)
Jul 08, 2005	59.10	60.40	59.09	60.32	1,172,260	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.01	58.98	733,263	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,298	-0.47(-0.78%)
Jul 05, 2005	58.16	59.30	58.07	59.30	1,409,975	+0.96(+1.64%)
Jul 01, 2005	58.09	58.34	57.85	58.34	998,807	+0.33(+0.57%)
Jun 30, 2005	58.25	58.71	56.92	58.01	1,264,127	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.25	887,046	+0.00(+0.00%)
Jun 28, 2005	57.22	58.25	57.22	58.25	748,574	+1.25(+2.20%)
Jun 27, 2005	56.86	57.10	56.61	57.00	923,368	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.64	56.82	2,873,596	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,781	-1.00(-1.71%)
Jun 22, 2005	58.50	58.63	58.01	58.47	1,622,544	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.95	58.31	412,174	+0.19(+0.32%)
Jun 20, 2005	58.16	58.43	57.97	58.12	680,735	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,860	-0.02(-0.03%)
Jun 16, 2005	57.80	58.50	57.79	58.43	1,285,138	+0.69(+1.19%)
Jun 15, 2005	57.71	57.83	57.05	57.74	543,269	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.91	57.54	856,759	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,870	+0.12(+0.20%)
Jun 10, 2005	56.91	57.09	56.67	57.00	371,269	+0.03(+0.05%)
Jun 09, 2005	56.28	56.99	55.99	56.97	561,598	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	572,998	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.64	56.80	863,800	+0.16(+0.28%)
Jun 06, 2005	56.52	56.72	56.25	56.64	556,010	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.41	56.52	539,358	-0.46(-0.80%)
Jun 02, 2005	56.77	57.09	56.59	56.98	394,068	+0.24(+0.43%)
Jun 01, 2005	56.28	57.01	56.28	56.74	906,716	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,707	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.89	56.46	2,228,512	+0.43(+0.77%)
May 26, 2005	55.58	56.15	55.48	56.03	673,582	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.12	55.22	551,316	-0.53(-0.95%)
May 24, 2005	55.79	56.00	55.56	55.74	467,607	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.54	55.92	825,689	+0.58(+1.05%)
May 20, 2005	55.53	55.58	55.16	55.34	574,562	-0.28(-0.50%)
May 19, 2005	55.52	55.81	55.35	55.62	1,250,157	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.53	55.52	2,249,858	+1.30(+2.39%)
May 17, 2005	53.87	54.24	53.46	54.22	739,186	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.87	709,122	+0.72(+1.36%)
May 13, 2005	53.51	53.67	52.61	53.14	646,313	-0.21(-0.39%)
May 12, 2005	54.36	54.40	53.17	53.35	760,421	-0.74(-1.37%)
May 11, 2005	54.29	54.29	53.31	54.09	721,863	+0.03(+0.05%)
May 10, 2005	54.36	54.46	53.88	54.06	603,061	-0.79(-1.44%)
May 09, 2005	54.16	54.85	53.95	54.85	607,867	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,703	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.68	54.15	1,187,124	+0.21(+0.40%)
May 04, 2005	53.37	54.12	53.17	53.94	980,031	+0.47(+0.89%)
May 03, 2005	52.93	53.50	52.70	53.46	781,544	+0.37(+0.69%)

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.