Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.44	61.73	61.03	61.42	2,012,865	+0.00(+0.00%)
Jul 28, 2005	60.85	61.42	60.55	61.42	821,394	+0.72(+1.19%)
Jul 27, 2005	60.67	60.72	59.97	60.70	558,852	+0.16(+0.26%)
Jul 26, 2005	60.58	60.78	60.15	60.54	783,548	+0.16(+0.26%)
Jul 25, 2005	60.72	61.10	60.17	60.38	358,857	-0.38(-0.62%)
Jul 22, 2005	60.14	60.81	59.91	60.76	613,921	+0.74(+1.24%)
Jul 21, 2005	61.49	61.49	59.90	60.02	1,607,323	-0.83(-1.36%)
Jul 20, 2005	59.88	60.97	59.81	60.85	1,035,553	+0.73(+1.22%)
Jul 19, 2005	59.53	60.20	59.26	60.12	1,528,005	+0.74(+1.25%)
Jul 18, 2005	59.50	59.70	59.12	59.38	825,020	-0.26(-0.43%)
Jul 15, 2005	60.24	60.24	59.10	59.63	1,143,426	+0.01(+0.01%)
Jul 14, 2005	60.45	60.55	59.39	59.62	966,207	-0.36(-0.60%)
Jul 13, 2005	60.14	60.33	59.70	59.99	614,714	-0.12(-0.21%)
Jul 12, 2005	60.19	60.62	59.88	60.11	685,421	-0.19(-0.31%)
Jul 11, 2005	59.66	60.47	59.61	60.29	1,999,834	+0.80(+1.35%)
Jul 08, 2005	58.29	59.57	58.28	59.49	1,188,524	+1.32(+2.26%)
Jul 07, 2005	57.41	58.25	57.21	58.18	743,436	+0.15(+0.26%)
Jul 06, 2005	58.42	58.70	58.03	58.03	749,555	-0.46(-0.78%)
Jul 05, 2005	57.36	58.48	57.28	58.48	1,429,537	+0.94(+1.64%)
Jul 01, 2005	57.29	57.54	57.06	57.54	1,012,664	+0.33(+0.57%)
Jun 30, 2005	57.45	57.90	56.14	57.21	1,281,666	-0.24(-0.41%)
Jun 29, 2005	57.42	57.58	57.27	57.45	899,353	+0.00(+0.00%)
Jun 28, 2005	56.44	57.45	56.44	57.45	758,960	+1.24(+2.20%)
Jun 27, 2005	56.08	56.31	55.84	56.22	936,179	+0.18(+0.31%)
Jun 24, 2005	56.68	56.75	55.86	56.04	2,913,465	-0.64(-1.14%)
Jun 23, 2005	57.58	57.75	56.68	56.68	736,864	-0.99(-1.71%)
Jun 22, 2005	57.70	57.82	57.21	57.67	1,645,056	+0.16(+0.28%)
Jun 21, 2005	57.41	57.60	57.15	57.51	417,892	+0.19(+0.32%)
Jun 20, 2005	57.36	57.63	57.18	57.33	690,180	-0.28(-0.49%)
Jun 17, 2005	57.85	58.08	57.42	57.61	1,002,580	-0.02(-0.03%)
Jun 16, 2005	57.01	57.70	57.00	57.63	1,302,968	+0.68(+1.19%)
Jun 15, 2005	56.92	57.04	56.27	56.95	550,807	+0.19(+0.34%)
Jun 14, 2005	56.35	56.76	56.13	56.76	868,645	+0.42(+0.75%)
Jun 13, 2005	56.17	56.60	56.00	56.33	519,986	+0.11(+0.20%)
Jun 10, 2005	56.13	56.30	55.89	56.22	376,420	+0.03(+0.05%)
Jun 09, 2005	55.51	56.21	55.22	56.19	569,390	+0.68(+1.22%)
Jun 08, 2005	56.02	56.16	55.42	55.51	580,948	-0.51(-0.91%)
Jun 07, 2005	56.17	56.75	55.86	56.02	875,784	+0.16(+0.28%)
Jun 06, 2005	55.75	55.94	55.48	55.86	563,724	+0.11(+0.21%)
Jun 03, 2005	56.00	56.33	55.63	55.75	546,841	-0.45(-0.80%)
Jun 02, 2005	56.00	56.30	55.81	56.20	399,536	+0.24(+0.43%)
Jun 01, 2005	55.51	56.23	55.51	55.96	919,296	+0.45(+0.81%)
May 31, 2005	55.69	55.82	55.33	55.51	646,555	-0.18(-0.32%)
May 27, 2005	55.51	55.69	55.12	55.69	2,259,431	+0.42(+0.77%)
May 26, 2005	54.82	55.38	54.73	55.26	682,928	+0.80(+1.47%)
May 25, 2005	55.07	55.07	54.36	54.46	558,965	-0.52(-0.95%)
May 24, 2005	55.03	55.24	54.80	54.98	474,095	-0.18(-0.32%)
May 23, 2005	54.98	55.40	54.78	55.16	837,145	+0.57(+1.05%)
May 20, 2005	54.77	54.82	54.41	54.58	582,534	-0.27(-0.50%)
May 19, 2005	54.76	55.04	54.59	54.86	1,267,502	+0.10(+0.18%)
May 18, 2005	53.92	54.76	53.78	54.76	2,281,073	+1.28(+2.39%)
May 17, 2005	53.13	53.50	52.73	53.48	749,442	+0.35(+0.66%)
May 16, 2005	52.33	53.23	52.33	53.13	718,961	+0.71(+1.36%)
May 13, 2005	52.77	52.93	51.89	52.41	655,280	-0.20(-0.39%)
May 12, 2005	53.61	53.66	52.44	52.62	770,971	-0.73(-1.37%)
May 11, 2005	53.54	53.54	52.58	53.35	731,878	+0.03(+0.05%)
May 10, 2005	53.61	53.71	53.15	53.32	611,428	-0.78(-1.44%)
May 09, 2005	53.42	54.10	53.21	54.10	616,301	+0.55(+1.02%)
May 06, 2005	53.92	53.92	53.24	53.55	762,133	+0.14(+0.26%)
May 05, 2005	53.30	53.65	52.94	53.41	1,203,594	+0.21(+0.40%)
May 04, 2005	52.64	53.38	52.44	53.20	993,628	+0.47(+0.89%)
May 03, 2005	52.20	52.77	51.98	52.73	792,387	+0.36(+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.