Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	65.26	65.26	65.05	65.16	165,891	-0.20(-0.31%)
Jul 28, 2005	65.16	65.38	65.16	65.37	630,701	+0.19(+0.29%)
Jul 27, 2005	65.12	65.23	65.11	65.17	123,636	-0.04(-0.06%)
Jul 26, 2005	65.10	65.21	65.10	65.21	176,846	+0.07(+0.11%)
Jul 25, 2005	65.14	65.28	65.03	65.14	152,432	+0.00(+0.00%)
Jul 22, 2005	65.14	65.26	65.02	65.14	195,783	+0.10(+0.15%)
Jul 21, 2005	65.27	65.28	65.04	65.05	211,277	-0.34(-0.52%)
Jul 20, 2005	65.18	65.42	65.12	65.39	249,150	+0.11(+0.17%)
Jul 19, 2005	65.25	65.36	65.23	65.28	199,226	+0.03(+0.05%)
Jul 18, 2005	65.33	65.35	65.20	65.25	116,280	-0.11(-0.18%)
Jul 15, 2005	65.30	65.36	65.26	65.36	174,655	+0.03(+0.05%)
Jul 14, 2005	65.41	65.42	65.21	65.33	218,632	+0.00(+0.00%)
Jul 13, 2005	65.37	65.37	65.22	65.33	392,975	-0.09(-0.14%)
Jul 12, 2005	65.48	65.48	65.35	65.42	200,165	-0.03(-0.05%)
Jul 11, 2005	65.29	65.48	65.27	65.45	221,919	+0.01(+0.01%)
Jul 08, 2005	65.55	65.62	65.42	65.44	361,675	-0.11(-0.17%)
Jul 07, 2005	65.62	65.70	65.49	65.55	259,949	+0.08(+0.13%)
Jul 06, 2005	65.49	65.53	65.39	65.47	357,919	+0.10(+0.16%)
Jul 05, 2005	65.39	65.49	65.29	65.37	221,606	-0.24(-0.37%)
Jul 01, 2005	65.78	65.79	65.49	65.61	192,653	-0.45(-0.68%)
Jun 30, 2005	65.94	66.06	65.81	66.06	192,497	+0.21(+0.32%)
Jun 29, 2005	66.03	66.03	65.74	65.85	261,044	-0.03(-0.05%)
Jun 28, 2005	65.97	66.03	65.87	65.88	146,798	-0.19(-0.29%)
Jun 27, 2005	66.06	66.11	65.99	66.07	310,968	+0.05(+0.08%)
Jun 24, 2005	66.03	66.04	65.89	66.02	267,617	+0.10(+0.16%)
Jun 23, 2005	65.90	65.96	65.82	65.92	177,472	-0.06(-0.10%)
Jun 22, 2005	65.85	65.99	65.63	65.98	112,055	+0.28(+0.43%)
Jun 21, 2005	65.60	65.70	65.44	65.70	117,532	+0.27(+0.41%)
Jun 20, 2005	65.50	65.56	65.37	65.43	113,150	-0.15(-0.22%)
Jun 17, 2005	65.50	65.60	65.43	65.58	119,097	+0.00(+0.00%)
Jun 16, 2005	65.49	65.60	65.40	65.58	140,069	+0.20(+0.30%)
Jun 15, 2005	65.41	65.45	65.30	65.38	165,578	-0.04(-0.06%)
Jun 14, 2005	65.48	65.49	65.35	65.42	203,139	-0.08(-0.13%)
Jun 13, 2005	65.55	65.55	65.37	65.50	137,565	-0.06(-0.09%)
Jun 10, 2005	65.72	65.72	65.51	65.56	121,601	-0.26(-0.39%)
Jun 09, 2005	65.78	65.83	65.53	65.81	168,082	-0.01(-0.01%)
Jun 08, 2005	65.94	65.95	65.79	65.82	171,995	-0.12(-0.19%)
Jun 07, 2005	65.94	65.96	65.84	65.94	241,638	+0.17(+0.26%)
Jun 06, 2005	65.78	65.83	65.69	65.77	163,074	+0.01(+0.02%)
Jun 03, 2005	66.10	66.11	65.72	65.76	110,646	-0.17(-0.25%)
Jun 02, 2005	65.94	65.95	65.83	65.92	422,241	-0.04(-0.07%)
Jun 01, 2005	65.62	65.97	65.55	65.97	417,703	+0.26(+0.40%)
May 31, 2005	65.69	65.75	65.56	65.71	102,352	+0.18(+0.27%)
May 27, 2005	65.55	65.64	65.44	65.53	219,728	-0.04(-0.07%)
May 26, 2005	65.53	65.60	65.41	65.57	108,768	-0.01(-0.01%)
May 25, 2005	65.71	65.71	65.49	65.58	160,414	-0.01(-0.02%)
May 24, 2005	65.58	65.62	65.44	65.59	127,548	+0.11(+0.18%)
May 23, 2005	65.31	65.49	65.30	65.48	163,231	+0.22(+0.33%)
May 20, 2005	65.37	65.37	65.18	65.26	177,785	-0.08(-0.12%)
May 19, 2005	65.38	65.41	65.20	65.33	100,474	-0.16(-0.24%)
May 18, 2005	65.43	65.53	65.33	65.49	517,707	+0.17(+0.26%)
May 17, 2005	65.34	65.39	65.25	65.32	155,562	+0.08(+0.12%)
May 16, 2005	65.34	65.37	65.23	65.25	129,583	-0.10(-0.15%)
May 13, 2005	65.34	65.39	65.25	65.34	82,789	+0.06(+0.10%)
May 12, 2005	65.07	65.28	64.95	65.28	130,991	+0.15(+0.24%)
May 11, 2005	65.19	65.26	65.01	65.12	118,784	+0.11(+0.17%)
May 10, 2005	65.09	65.14	64.90	65.02	209,242	+0.07(+0.11%)
May 09, 2005	64.94	64.96	64.86	64.94	110,020	-0.05(-0.08%)
May 06, 2005	65.07	65.08	64.87	65.00	109,551	-0.24(-0.37%)
May 05, 2005	65.24	65.37	65.11	65.24	135,217	+0.04(+0.07%)
May 04, 2005	65.12	65.23	64.95	65.19	100,004	+0.07(+0.11%)
May 03, 2005	65.22	65.22	64.96	65.12	1,108,188	-0.04(-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.