Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	70.19	70.19	69.96	70.08	154,251	-0.22(-0.31%)
Jul 28, 2005	70.08	70.31	70.08	70.30	586,445	+0.21(+0.29%)
Jul 27, 2005	70.03	70.15	70.02	70.09	114,960	-0.04(-0.06%)
Jul 26, 2005	70.01	70.13	70.01	70.13	164,437	+0.08(+0.11%)
Jul 25, 2005	70.06	70.21	69.94	70.06	141,736	+0.00(+0.00%)
Jul 22, 2005	70.06	70.18	69.92	70.06	182,045	+0.10(+0.15%)
Jul 21, 2005	70.20	70.20	69.95	69.96	196,451	-0.36(-0.52%)
Jul 20, 2005	70.10	70.35	70.04	70.32	231,667	+0.12(+0.17%)
Jul 19, 2005	70.17	70.29	70.16	70.20	185,246	+0.03(+0.05%)
Jul 18, 2005	70.26	70.29	70.12	70.17	108,121	-0.12(-0.18%)
Jul 15, 2005	70.22	70.29	70.18	70.29	162,400	+0.03(+0.05%)
Jul 14, 2005	70.34	70.35	70.13	70.26	203,291	+0.00(+0.00%)
Jul 13, 2005	70.30	70.30	70.14	70.26	365,400	-0.10(-0.14%)
Jul 12, 2005	70.42	70.42	70.29	70.35	186,120	-0.03(-0.05%)
Jul 11, 2005	70.22	70.42	70.20	70.39	206,347	+0.01(+0.01%)
Jul 08, 2005	70.50	70.57	70.36	70.38	336,296	-0.12(-0.17%)
Jul 07, 2005	70.57	70.66	70.44	70.50	241,708	+0.09(+0.13%)
Jul 06, 2005	70.43	70.48	70.33	70.41	332,804	+0.11(+0.16%)
Jul 05, 2005	70.33	70.44	70.22	70.30	206,056	-0.26(-0.37%)
Jul 01, 2005	70.74	70.75	70.44	70.56	179,135	-0.48(-0.68%)
Jun 30, 2005	70.91	71.04	70.77	71.04	178,989	+0.23(+0.32%)
Jun 29, 2005	71.01	71.01	70.71	70.81	242,727	-0.03(-0.05%)
Jun 28, 2005	70.95	71.01	70.84	70.85	136,497	-0.21(-0.29%)
Jun 27, 2005	71.05	71.10	70.97	71.06	289,148	+0.05(+0.08%)
Jun 24, 2005	71.01	71.03	70.86	71.00	248,839	+0.11(+0.16%)
Jun 23, 2005	70.88	70.94	70.79	70.89	165,019	-0.07(-0.10%)
Jun 22, 2005	70.81	70.97	70.58	70.96	104,192	+0.30(+0.43%)
Jun 21, 2005	70.55	70.66	70.38	70.66	109,285	+0.29(+0.41%)
Jun 20, 2005	70.44	70.51	70.31	70.37	105,210	-0.16(-0.22%)
Jun 17, 2005	70.44	70.55	70.37	70.53	110,740	+0.00(+0.00%)
Jun 16, 2005	70.44	70.55	70.33	70.53	130,240	+0.21(+0.30%)
Jun 15, 2005	70.35	70.39	70.23	70.31	153,960	-0.04(-0.06%)
Jun 14, 2005	70.42	70.43	70.28	70.35	188,884	-0.09(-0.13%)
Jun 13, 2005	70.49	70.50	70.31	70.44	127,912	-0.06(-0.09%)
Jun 10, 2005	70.68	70.68	70.45	70.51	113,069	-0.27(-0.39%)
Jun 09, 2005	70.74	70.79	70.48	70.78	156,288	-0.01(-0.01%)
Jun 08, 2005	70.91	70.92	70.75	70.79	159,926	-0.13(-0.19%)
Jun 07, 2005	70.92	70.94	70.81	70.92	224,682	+0.19(+0.26%)
Jun 06, 2005	70.74	70.80	70.64	70.73	151,631	+0.01(+0.02%)
Jun 03, 2005	71.08	71.10	70.68	70.72	102,882	-0.18(-0.25%)
Jun 02, 2005	70.92	70.92	70.80	70.90	392,612	-0.05(-0.07%)
Jun 01, 2005	70.57	70.95	70.50	70.95	388,392	+0.28(+0.40%)
May 31, 2005	70.64	70.71	70.51	70.66	95,170	+0.19(+0.27%)
May 27, 2005	70.50	70.60	70.38	70.47	204,310	-0.05(-0.07%)
May 26, 2005	70.47	70.55	70.35	70.52	101,136	-0.01(-0.01%)
May 25, 2005	70.67	70.67	70.44	70.53	149,157	-0.01(-0.02%)
May 24, 2005	70.53	70.57	70.38	70.54	118,598	+0.12(+0.18%)
May 23, 2005	70.24	70.43	70.23	70.42	151,777	+0.23(+0.33%)
May 20, 2005	70.31	70.31	70.10	70.18	165,310	-0.08(-0.12%)
May 19, 2005	70.31	70.35	70.12	70.27	93,423	-0.17(-0.24%)
May 18, 2005	70.37	70.47	70.26	70.44	481,380	+0.19(+0.26%)
May 17, 2005	70.27	70.33	70.18	70.25	144,646	+0.08(+0.12%)
May 16, 2005	70.27	70.31	70.15	70.17	120,490	-0.10(-0.15%)
May 13, 2005	70.27	70.33	70.18	70.27	76,980	+0.07(+0.10%)
May 12, 2005	69.98	70.21	69.85	70.20	121,800	+0.16(+0.24%)
May 11, 2005	70.11	70.19	69.91	70.04	110,449	+0.12(+0.17%)
May 10, 2005	70.00	70.06	69.80	69.92	194,560	+0.08(+0.11%)
May 09, 2005	69.84	69.86	69.76	69.85	102,300	-0.05(-0.08%)
May 06, 2005	69.98	69.99	69.77	69.90	101,863	-0.26(-0.37%)
May 05, 2005	70.16	70.30	70.02	70.16	125,729	+0.05(+0.07%)
May 04, 2005	70.04	70.16	69.85	70.11	92,987	+0.08(+0.11%)
May 03, 2005	70.14	70.14	69.86	70.04	1,030,426	-0.05(-0.07%)

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.