Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	62.29	62.58	61.87	62.27	1,985,485	+0.00(+0.00%)
Jul 28, 2005	61.69	62.27	61.38	62.27	810,221	+0.73(+1.19%)
Jul 27, 2005	61.51	61.55	60.79	61.54	551,250	+0.16(+0.26%)
Jul 26, 2005	61.41	61.62	60.98	61.38	772,890	+0.16(+0.26%)
Jul 25, 2005	61.55	61.94	61.00	61.21	353,976	-0.38(-0.62%)
Jul 22, 2005	60.97	61.65	60.74	61.60	605,570	+0.75(+1.24%)
Jul 21, 2005	62.33	62.33	60.72	60.85	1,585,459	-0.84(-1.36%)
Jul 20, 2005	60.70	61.81	60.63	61.69	1,021,467	+0.74(+1.22%)
Jul 19, 2005	60.35	61.03	60.08	60.95	1,507,220	+0.75(+1.25%)
Jul 18, 2005	60.32	60.53	59.94	60.20	813,798	-0.26(-0.43%)
Jul 15, 2005	61.07	61.07	59.92	60.45	1,127,872	+0.01(+0.01%)
Jul 14, 2005	61.29	61.38	60.21	60.45	953,064	-0.37(-0.60%)
Jul 13, 2005	60.97	61.16	60.53	60.81	606,353	-0.13(-0.21%)
Jul 12, 2005	61.02	61.46	60.70	60.94	676,097	-0.19(-0.31%)
Jul 11, 2005	60.48	61.30	60.43	61.13	1,972,631	+0.81(+1.35%)
Jul 08, 2005	59.09	60.39	59.09	60.31	1,172,357	+1.33(+2.26%)
Jul 07, 2005	58.20	59.05	58.00	58.98	733,324	+0.15(+0.26%)
Jul 06, 2005	59.23	59.51	58.83	58.83	739,359	-0.47(-0.78%)
Jul 05, 2005	58.16	59.29	58.07	59.29	1,410,092	+0.96(+1.64%)
Jul 01, 2005	58.08	58.33	57.84	58.33	998,889	+0.33(+0.57%)
Jun 30, 2005	58.24	58.70	56.91	58.00	1,264,232	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.24	887,119	+0.00(+0.00%)
Jun 28, 2005	57.22	58.24	57.22	58.24	748,636	+1.25(+2.20%)
Jun 27, 2005	56.86	57.09	56.61	56.99	923,445	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.63	56.81	2,873,834	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,841	-1.00(-1.71%)
Jun 22, 2005	58.49	58.62	58.00	58.47	1,622,679	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.94	58.31	412,208	+0.19(+0.32%)
Jun 20, 2005	58.16	58.42	57.97	58.12	680,792	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,942	-0.02(-0.03%)
Jun 16, 2005	57.80	58.49	57.79	58.42	1,285,245	+0.69(+1.19%)
Jun 15, 2005	57.71	57.82	57.05	57.73	543,314	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.90	57.54	856,830	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,913	+0.12(+0.20%)
Jun 10, 2005	56.90	57.08	56.66	56.99	371,300	+0.03(+0.05%)
Jun 09, 2005	56.28	56.98	55.98	56.97	561,645	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	573,045	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.63	56.80	863,871	+0.16(+0.28%)
Jun 06, 2005	56.52	56.71	56.24	56.63	556,056	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.40	56.52	539,402	-0.46(-0.80%)
Jun 02, 2005	56.77	57.08	56.58	56.97	394,101	+0.24(+0.43%)
Jun 01, 2005	56.28	57.00	56.28	56.73	906,791	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,760	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.88	56.46	2,228,697	+0.43(+0.77%)
May 26, 2005	55.58	56.14	55.48	56.03	673,638	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.11	55.21	551,362	-0.53(-0.95%)
May 24, 2005	55.78	56.00	55.56	55.74	467,646	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.53	55.92	825,757	+0.58(+1.05%)
May 20, 2005	55.52	55.58	55.16	55.34	574,610	-0.28(-0.50%)
May 19, 2005	55.52	55.80	55.35	55.61	1,250,261	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.52	55.52	2,250,045	+1.30(+2.39%)
May 17, 2005	53.86	54.24	53.46	54.22	739,247	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.86	709,181	+0.72(+1.36%)
May 13, 2005	53.50	53.66	52.61	53.14	646,366	-0.21(-0.39%)
May 12, 2005	54.35	54.40	53.16	53.34	760,484	-0.74(-1.37%)
May 11, 2005	54.28	54.28	53.31	54.08	721,923	+0.03(+0.05%)
May 10, 2005	54.35	54.45	53.88	54.06	603,111	-0.79(-1.44%)
May 09, 2005	54.16	54.84	53.94	54.84	607,917	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,766	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.67	54.15	1,187,222	+0.21(+0.40%)
May 04, 2005	53.37	54.11	53.16	53.93	980,112	+0.47(+0.89%)
May 03, 2005	52.92	53.49	52.70	53.46	781,608	+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.