Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	56.39	56.80	56.03	56.60	98,900	+0.45(+0.80%)
Jul 28, 2005	55.80	56.15	55.60	56.15	50,200	+0.51(+0.92%)
Jul 27, 2005	55.12	55.70	55.11	55.64	39,100	+0.34(+0.61%)
Jul 26, 2005	55.35	55.56	54.90	55.30	68,000	-0.26(-0.47%)
Jul 25, 2005	54.96	55.68	54.75	55.56	50,600	+0.40(+0.73%)
Jul 22, 2005	55.20	55.75	55.12	55.16	68,600	-0.09(-0.16%)
Jul 21, 2005	55.20	55.70	54.95	55.25	59,300	+0.00(+0.00%)
Jul 20, 2005	55.05	55.45	54.92	55.25	39,500	+0.32(+0.58%)
Jul 19, 2005	55.06	55.26	54.75	54.93	40,000	-0.13(-0.24%)
Jul 18, 2005	55.00	55.50	54.90	55.06	70,900	-0.08(-0.15%)
Jul 15, 2005	54.81	55.37	54.81	55.14	65,400	+0.34(+0.62%)
Jul 14, 2005	54.90	55.07	54.75	54.80	59,900	-0.27(-0.49%)
Jul 13, 2005	54.55	55.18	54.33	55.07	87,900	+0.07(+0.13%)
Jul 12, 2005	54.65	55.00	54.50	55.00	66,800	+0.58(+1.07%)
Jul 11, 2005	54.26	54.45	54.00	54.42	48,000	+0.16(+0.29%)
Jul 08, 2005	54.06	54.64	54.06	54.26	53,100	+0.07(+0.13%)
Jul 07, 2005	54.25	54.25	53.90	54.19	35,100	+0.02(+0.04%)
Jul 06, 2005	54.15	54.58	54.08	54.17	53,000	+0.18(+0.33%)
Jul 05, 2005	53.60	54.20	53.60	53.99	61,000	+0.34(+0.63%)
Jul 01, 2005	53.45	53.75	53.30	53.65	77,600	+0.15(+0.28%)
Jun 30, 2005	53.70	53.96	53.47	53.50	29,600	-0.30(-0.56%)
Jun 29, 2005	53.40	53.93	53.30	53.80	42,500	+0.55(+1.03%)
Jun 28, 2005	53.45	53.62	53.22	53.25	36,600	+0.02(+0.04%)
Jun 27, 2005	53.00	53.34	53.00	53.23	103,000	+0.23(+0.43%)
Jun 24, 2005	53.11	53.15	52.40	53.00	49,000	-0.11(-0.21%)
Jun 23, 2005	52.40	53.13	52.40	53.11	98,000	-0.06(-0.11%)
Jun 22, 2005	53.48	53.50	52.81	53.17	62,500	-0.14(-0.26%)
Jun 21, 2005	53.95	53.95	53.11	53.31	68,500	-0.66(-1.22%)
Jun 20, 2005	53.98	54.32	53.87	53.97	59,800	+0.15(+0.28%)
Jun 17, 2005	53.99	54.00	53.45	53.82	37,300	-0.11(-0.20%)
Jun 16, 2005	53.55	54.05	53.40	53.93	62,800	+0.45(+0.84%)
Jun 15, 2005	53.87	53.87	53.20	53.48	48,300	-0.16(-0.30%)
Jun 14, 2005	53.10	53.85	52.81	53.64	46,800	+0.47(+0.88%)
Jun 13, 2005	52.94	53.24	52.80	53.17	49,900	-0.01(-0.02%)
Jun 10, 2005	52.50	53.40	52.35	53.18	68,900	+0.68(+1.30%)
Jun 09, 2005	52.15	52.50	52.00	52.50	41,600	+0.40(+0.77%)
Jun 08, 2005	52.15	52.55	52.10	52.10	66,000	+0.00(+0.00%)
Jun 07, 2005	52.00	52.35	51.86	52.10	34,900	+0.12(+0.23%)
Jun 06, 2005	51.90	52.00	51.60	51.98	51,000	+0.08(+0.15%)
Jun 03, 2005	51.65	51.99	51.63	51.90	36,200	+0.10(+0.19%)
Jun 02, 2005	51.80	51.85	51.51	51.80	38,100	-0.02(-0.04%)
Jun 01, 2005	51.50	52.00	51.45	51.82	53,300	+0.23(+0.45%)
May 31, 2005	51.48	51.87	51.19	51.59	61,600	+0.29(+0.57%)
May 27, 2005	51.13	51.32	51.00	51.30	25,300	+0.20(+0.39%)
May 26, 2005	51.00	51.30	50.90	51.10	31,900	+0.15(+0.29%)
May 25, 2005	50.75	51.01	50.30	50.95	43,700	+0.20(+0.39%)
May 24, 2005	50.30	50.75	50.01	50.75	33,200	+0.39(+0.77%)
May 23, 2005	50.15	50.50	50.05	50.36	50,500	+0.36(+0.72%)
May 20, 2005	50.50	50.57	50.00	50.00	30,800	-0.39(-0.77%)
May 19, 2005	49.82	50.55	49.70	50.39	36,600	+0.42(+0.84%)
May 18, 2005	50.30	50.94	49.90	49.97	57,900	-0.10(-0.20%)
May 17, 2005	49.55	50.20	49.00	50.07	68,100	+0.62(+1.25%)
May 16, 2005	50.95	50.95	49.27	49.45	111,200	-0.71(-1.42%)
May 13, 2005	50.40	50.50	50.00	50.16	52,300	+0.01(+0.02%)
May 12, 2005	50.98	50.98	50.01	50.15	59,800	-0.53(-1.05%)
May 11, 2005	50.50	50.82	50.25	50.68	48,700	+0.27(+0.54%)
May 10, 2005	50.97	51.14	50.40	50.41	75,900	-0.12(-0.24%)
May 09, 2005	50.48	50.99	50.34	50.53	50,700	+0.15(+0.30%)
May 06, 2005	50.85	50.90	50.27	50.38	79,100	-0.87(-1.70%)
May 05, 2005	49.64	51.29	49.59	51.25	137,100	+1.81(+3.66%)
May 04, 2005	49.22	49.70	49.20	49.44	64,600	+0.05(+0.10%)
May 03, 2005	49.65	49.68	48.75	49.39	96,300	-0.03(-0.06%)

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.