Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	60.85	60.99	60.59	60.62	568,132	-0.28(-0.46%)
Jul 28, 2005	60.37	60.95	60.21	60.90	639,290	+0.53(+0.88%)
Jul 27, 2005	60.99	60.99	60.23	60.37	376,831	-0.43(-0.71%)
Jul 26, 2005	60.70	60.86	60.33	60.81	296,963	+0.47(+0.78%)
Jul 25, 2005	60.77	61.08	60.23	60.34	581,142	-0.45(-0.74%)
Jul 22, 2005	60.95	61.09	60.59	60.79	447,311	-0.12(-0.20%)
Jul 21, 2005	60.95	61.71	60.47	60.91	454,438	-0.12(-0.20%)
Jul 20, 2005	61.37	61.53	60.84	61.04	512,133	-0.32(-0.52%)
Jul 19, 2005	61.17	61.67	60.65	61.35	601,958	+0.34(+0.55%)
Jul 18, 2005	60.99	61.68	60.67	61.02	737,599	+0.22(+0.36%)
Jul 15, 2005	60.90	61.12	60.07	60.80	776,402	-0.40(-0.65%)
Jul 14, 2005	59.35	62.75	59.22	61.20	2,806,385	+3.68(+6.39%)
Jul 13, 2005	57.28	57.70	57.11	57.52	798,576	-0.07(-0.12%)
Jul 12, 2005	57.57	57.74	57.32	57.59	497,766	-0.04(-0.08%)
Jul 11, 2005	57.77	58.07	57.57	57.63	595,623	+0.19(+0.32%)
Jul 08, 2005	57.41	57.77	57.32	57.45	606,483	+0.04(+0.06%)
Jul 07, 2005	56.92	57.51	56.55	57.41	538,040	+0.14(+0.25%)
Jul 06, 2005	57.34	57.87	57.23	57.27	734,884	-0.10(-0.17%)
Jul 05, 2005	57.45	57.96	57.30	57.37	805,816	-0.19(-0.32%)
Jul 01, 2005	58.22	58.44	57.16	57.55	558,856	-0.10(-0.17%)
Jun 30, 2005	57.28	57.83	57.14	57.65	540,755	+0.49(+0.85%)
Jun 29, 2005	57.82	57.90	56.84	57.16	644,947	-0.58(-1.01%)
Jun 28, 2005	57.28	58.08	57.10	57.75	546,411	+0.69(+1.21%)
Jun 27, 2005	56.78	57.13	56.40	57.06	618,475	+0.28(+0.50%)
Jun 24, 2005	57.41	57.55	56.78	56.78	624,697	-0.83(-1.44%)
Jun 23, 2005	58.46	58.73	57.46	57.61	682,505	-0.81(-1.39%)
Jun 22, 2005	58.25	58.76	57.75	58.42	869,168	+0.27(+0.46%)
Jun 21, 2005	56.10	58.32	55.97	58.16	1,752,364	+2.26(+4.05%)
Jun 20, 2005	55.80	56.03	55.63	55.89	332,032	-0.09(-0.16%)
Jun 17, 2005	56.26	56.42	55.52	55.98	760,225	-0.19(-0.35%)
Jun 16, 2005	56.29	56.93	55.85	56.17	866,340	-0.18(-0.31%)
Jun 15, 2005	56.21	56.61	55.60	56.35	935,009	+0.31(+0.55%)
Jun 14, 2005	54.85	56.19	54.73	56.04	873,919	+1.10(+2.01%)
Jun 13, 2005	54.89	55.37	54.73	54.94	437,695	-0.01(-0.02%)
Jun 10, 2005	54.19	55.00	54.19	54.95	652,979	+0.60(+1.11%)
Jun 09, 2005	54.23	54.46	53.96	54.35	351,943	+0.03(+0.05%)
Jun 08, 2005	54.41	54.48	54.05	54.32	587,251	+0.08(+0.15%)
Jun 07, 2005	53.91	54.48	53.76	54.24	677,415	+0.32(+0.59%)
Jun 06, 2005	53.34	54.01	52.90	53.92	599,356	+0.53(+0.99%)
Jun 03, 2005	53.41	53.66	52.83	53.39	758,528	-0.15(-0.28%)
Jun 02, 2005	53.72	53.76	53.11	53.54	712,598	-0.22(-0.41%)
Jun 01, 2005	53.93	54.20	53.09	53.76	903,446	-0.46(-0.85%)
May 31, 2005	53.70	54.41	53.44	54.22	737,260	+0.41(+0.76%)
May 27, 2005	53.78	54.14	53.56	53.81	544,488	+0.01(+0.02%)
May 26, 2005	52.92	54.02	52.80	53.81	873,467	+0.87(+1.64%)
May 25, 2005	53.43	53.49	52.82	52.94	490,978	-0.63(-1.17%)
May 24, 2005	53.88	53.89	53.35	53.57	528,198	-0.42(-0.77%)
May 23, 2005	53.36	54.09	53.20	53.98	544,715	+0.90(+1.70%)
May 20, 2005	53.21	53.46	52.86	53.08	642,571	+0.06(+0.12%)
May 19, 2005	53.09	53.17	52.69	53.02	661,350	-0.08(-0.15%)
May 18, 2005	52.97	53.52	52.80	53.10	767,239	+0.46(+0.87%)
May 17, 2005	52.49	52.93	52.20	52.64	1,175,634	+0.13(+0.25%)
May 16, 2005	52.14	52.74	51.99	52.51	752,532	+0.43(+0.83%)
May 13, 2005	53.29	53.29	51.50	52.07	900,278	-1.23(-2.31%)
May 12, 2005	53.66	53.92	53.27	53.30	623,452	-0.49(-0.92%)
May 11, 2005	53.42	53.95	52.99	53.80	386,900	+0.35(+0.66%)
May 10, 2005	53.62	54.01	53.20	53.44	632,955	-0.39(-0.72%)
May 09, 2005	53.04	53.86	52.99	53.83	732,735	+0.72(+1.36%)
May 06, 2005	53.25	53.55	52.95	53.11	460,999	+0.00(+0.00%)
May 05, 2005	53.84	54.03	52.67	53.11	647,096	-0.62(-1.15%)
May 04, 2005	52.98	53.81	52.85	53.73	461,339	+0.97(+1.84%)
May 03, 2005	53.13	53.48	52.55	52.75	704,452	-0.02(-0.03%)

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.