Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	73.59	73.59	73.35	73.47	147,132	-0.23(-0.31%)
Jul 28, 2005	73.47	73.72	73.47	73.70	559,379	+0.22(+0.29%)
Jul 27, 2005	73.42	73.54	73.41	73.48	109,655	-0.04(-0.06%)
Jul 26, 2005	73.40	73.53	73.40	73.53	156,848	+0.08(+0.11%)
Jul 25, 2005	73.45	73.61	73.33	73.45	135,195	+0.00(+0.00%)
Jul 22, 2005	73.45	73.58	73.30	73.45	173,643	+0.11(+0.15%)
Jul 21, 2005	73.59	73.60	73.33	73.34	187,385	-0.38(-0.52%)
Jul 20, 2005	73.49	73.76	73.43	73.72	220,975	+0.12(+0.17%)
Jul 19, 2005	73.56	73.69	73.55	73.60	176,697	+0.04(+0.05%)
Jul 18, 2005	73.66	73.69	73.51	73.56	103,131	-0.13(-0.18%)
Jul 15, 2005	73.62	73.69	73.58	73.69	154,905	+0.04(+0.05%)
Jul 14, 2005	73.74	73.76	73.53	73.66	193,909	+0.00(+0.00%)
Jul 13, 2005	73.70	73.70	73.54	73.66	348,536	-0.10(-0.14%)
Jul 12, 2005	73.83	73.83	73.69	73.76	177,530	-0.04(-0.05%)
Jul 11, 2005	73.61	73.82	73.59	73.79	196,823	+0.01(+0.01%)
Jul 08, 2005	73.91	73.99	73.77	73.79	320,775	-0.12(-0.17%)
Jul 07, 2005	73.98	74.08	73.85	73.91	230,553	+0.09(+0.13%)
Jul 06, 2005	73.84	73.89	73.73	73.82	317,444	+0.12(+0.16%)
Jul 05, 2005	73.73	73.85	73.61	73.70	196,546	-0.27(-0.37%)
Jul 01, 2005	74.16	74.18	73.85	73.97	170,867	-0.50(-0.68%)
Jun 30, 2005	74.34	74.48	74.20	74.48	170,728	+0.24(+0.32%)
Jun 29, 2005	74.45	74.45	74.13	74.24	231,524	-0.04(-0.05%)
Jun 28, 2005	74.39	74.45	74.27	74.28	130,198	-0.22(-0.29%)
Jun 27, 2005	74.49	74.54	74.41	74.49	275,803	+0.06(+0.08%)
Jun 24, 2005	74.45	74.46	74.29	74.44	237,354	+0.12(+0.16%)
Jun 23, 2005	74.31	74.37	74.21	74.32	157,403	-0.07(-0.10%)
Jun 22, 2005	74.24	74.40	74.00	74.39	99,383	+0.32(+0.43%)
Jun 21, 2005	73.97	74.08	73.78	74.08	104,241	+0.30(+0.41%)
Jun 20, 2005	73.85	73.92	73.71	73.77	100,355	-0.17(-0.22%)
Jun 17, 2005	73.85	73.96	73.77	73.94	105,629	+0.00(+0.00%)
Jun 16, 2005	73.85	73.96	73.74	73.94	124,229	+0.22(+0.30%)
Jun 15, 2005	73.75	73.79	73.63	73.72	146,854	-0.04(-0.06%)
Jun 14, 2005	73.83	73.84	73.68	73.76	180,167	-0.09(-0.13%)
Jun 13, 2005	73.90	73.91	73.71	73.85	122,008	-0.06(-0.09%)
Jun 10, 2005	74.10	74.10	73.86	73.92	107,850	-0.29(-0.39%)
Jun 09, 2005	74.16	74.22	73.89	74.21	149,075	-0.01(-0.01%)
Jun 08, 2005	74.34	74.36	74.18	74.21	152,545	-0.14(-0.19%)
Jun 07, 2005	74.35	74.37	74.23	74.35	214,313	+0.19(+0.26%)
Jun 06, 2005	74.16	74.23	74.06	74.16	144,633	+0.01(+0.02%)
Jun 03, 2005	74.52	74.54	74.10	74.14	98,134	-0.19(-0.25%)
Jun 02, 2005	74.35	74.36	74.23	74.33	374,493	-0.05(-0.07%)
Jun 01, 2005	73.98	74.38	73.91	74.38	370,467	+0.30(+0.40%)
May 31, 2005	74.06	74.13	73.92	74.08	90,777	+0.20(+0.27%)
May 27, 2005	73.91	74.01	73.78	73.88	194,880	-0.05(-0.07%)
May 26, 2005	73.88	73.96	73.75	73.93	96,468	-0.01(-0.01%)
May 25, 2005	74.09	74.09	73.85	73.94	142,274	-0.01(-0.02%)
May 24, 2005	73.94	73.99	73.78	73.95	113,125	+0.13(+0.18%)
May 23, 2005	73.64	73.84	73.63	73.82	144,772	+0.25(+0.33%)
May 20, 2005	73.71	73.71	73.49	73.58	157,681	-0.09(-0.12%)
May 19, 2005	73.72	73.75	73.51	73.67	89,112	-0.18(-0.24%)
May 18, 2005	73.77	73.88	73.66	73.85	459,163	+0.19(+0.26%)
May 17, 2005	73.67	73.73	73.57	73.65	137,971	+0.09(+0.12%)
May 16, 2005	73.67	73.71	73.54	73.56	114,929	-0.11(-0.15%)
May 13, 2005	73.67	73.73	73.57	73.67	73,427	+0.07(+0.10%)
May 12, 2005	73.37	73.61	73.23	73.60	116,178	+0.17(+0.24%)
May 11, 2005	73.51	73.59	73.30	73.43	105,352	+0.12(+0.17%)
May 10, 2005	73.39	73.45	73.18	73.30	185,580	+0.08(+0.11%)
May 09, 2005	73.22	73.24	73.13	73.23	97,579	-0.06(-0.08%)
May 06, 2005	73.36	73.38	73.15	73.28	97,162	-0.27(-0.37%)
May 05, 2005	73.56	73.70	73.41	73.56	119,926	+0.05(+0.07%)
May 04, 2005	73.43	73.55	73.23	73.51	88,695	+0.08(+0.11%)
May 03, 2005	73.54	73.54	73.24	73.43	982,870	-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.