Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	66.89	66.93	66.62	66.72	126,990	-0.15(-0.23%)
Jul 28, 2005	66.76	66.97	66.62	66.87	175,131	+0.25(+0.38%)
Jul 27, 2005	66.70	66.70	66.46	66.61	118,856	-0.08(-0.13%)
Jul 26, 2005	66.75	66.86	66.65	66.70	1,756,789	+0.01(+0.02%)
Jul 25, 2005	66.69	66.81	66.66	66.69	98,106	-0.01(-0.01%)
Jul 22, 2005	66.39	66.75	66.39	66.69	96,446	+0.31(+0.46%)
Jul 21, 2005	66.63	66.72	66.37	66.39	310,920	-0.34(-0.51%)
Jul 20, 2005	66.70	66.88	66.48	66.73	219,121	+0.07(+0.11%)
Jul 19, 2005	66.56	66.75	66.46	66.66	169,819	+0.05(+0.08%)
Jul 18, 2005	66.77	66.77	66.48	66.60	142,594	-0.05(-0.08%)
Jul 15, 2005	66.62	66.72	66.57	66.66	295,481	+0.03(+0.05%)
Jul 14, 2005	66.70	66.71	66.57	66.63	219,121	+0.06(+0.09%)
Jul 13, 2005	66.55	66.66	66.45	66.57	169,985	+0.15(+0.23%)
Jul 12, 2005	66.69	66.69	66.36	66.42	401,888	-0.15(-0.23%)
Jul 11, 2005	66.77	66.81	66.57	66.57	365,700	-0.37(-0.55%)
Jul 08, 2005	67.14	67.14	66.87	66.93	103,418	-0.13(-0.20%)
Jul 07, 2005	66.90	67.16	66.90	67.07	75,862	+0.17(+0.26%)
Jul 06, 2005	66.84	66.94	66.75	66.89	116,366	+0.14(+0.22%)
Jul 05, 2005	66.76	66.81	66.65	66.75	78,850	-0.22(-0.32%)
Jul 01, 2005	67.37	67.41	66.95	66.96	552,285	-0.57(-0.84%)
Jun 30, 2005	67.51	67.63	67.28	67.53	156,539	+0.24(+0.36%)
Jun 29, 2005	67.43	67.46	67.23	67.29	95,616	+0.04(+0.05%)
Jun 28, 2005	67.37	67.43	67.17	67.25	70,550	-0.21(-0.31%)
Jun 27, 2005	67.38	67.47	67.32	67.46	91,964	+0.10(+0.14%)
Jun 24, 2005	67.37	67.37	67.26	67.37	94,620	+0.17(+0.25%)
Jun 23, 2005	67.16	67.23	67.05	67.20	198,537	+0.04(+0.06%)
Jun 22, 2005	67.06	67.26	66.87	67.16	381,304	+0.48(+0.71%)
Jun 21, 2005	66.62	66.71	66.52	66.68	121,512	+0.22(+0.34%)
Jun 20, 2005	66.52	66.52	66.35	66.46	323,038	-0.08(-0.12%)
Jun 17, 2005	66.60	66.69	66.46	66.54	347,772	-0.01(-0.02%)
Jun 16, 2005	66.62	66.62	66.39	66.55	291,829	+0.07(+0.10%)
Jun 15, 2005	66.54	66.62	66.37	66.48	176,625	-0.13(-0.19%)
Jun 14, 2005	66.68	66.69	66.48	66.61	178,119	-0.07(-0.11%)
Jun 13, 2005	66.77	66.89	66.62	66.68	229,745	-0.16(-0.23%)
Jun 10, 2005	67.13	67.13	66.78	66.84	106,572	-0.30(-0.45%)
Jun 09, 2005	67.25	67.25	66.51	67.14	283,861	-0.13(-0.19%)
Jun 08, 2005	67.43	67.43	67.23	67.26	61,752	-0.14(-0.21%)
Jun 07, 2005	67.49	67.80	67.32	67.40	1,322,198	+0.14(+0.21%)
Jun 06, 2005	67.22	67.28	67.08	67.26	324,034	+0.19(+0.28%)
Jun 03, 2005	67.73	67.73	67.02	67.08	116,864	-0.36(-0.53%)
Jun 02, 2005	67.11	67.44	67.08	67.43	2,044,801	+0.26(+0.39%)
Jun 01, 2005	66.86	67.26	66.86	67.17	324,698	+0.20(+0.30%)
May 31, 2005	66.96	67.04	66.85	66.98	287,015	+0.29(+0.43%)
May 27, 2005	66.74	66.75	66.57	66.69	103,584	-0.01(-0.01%)
May 26, 2005	66.57	66.72	66.54	66.69	126,492	+0.02(+0.04%)
May 25, 2005	66.66	66.72	66.11	66.67	562,909	+0.01(+0.02%)
May 24, 2005	66.70	66.75	66.58	66.66	267,759	+0.14(+0.22%)
May 23, 2005	66.52	66.52	66.11	66.51	563,905	+0.28(+0.42%)
May 20, 2005	66.05	66.32	66.05	66.23	237,547	-0.02(-0.03%)
May 19, 2005	66.32	66.39	66.10	66.25	92,130	-0.10(-0.15%)
May 18, 2005	66.26	66.38	66.12	66.35	90,968	+0.23(+0.36%)
May 17, 2005	66.17	66.20	65.63	66.11	969,944	+0.04(+0.05%)
May 16, 2005	66.26	66.30	65.93	66.08	221,611	-0.10(-0.15%)
May 13, 2005	65.83	66.25	65.83	66.18	95,118	+0.37(+0.56%)
May 12, 2005	65.95	66.04	65.45	65.81	1,334,482	-0.21(-0.32%)
May 11, 2005	66.08	66.25	65.99	66.02	261,617	+0.06(+0.09%)
May 10, 2005	65.96	66.28	65.91	65.96	223,769	-0.01(-0.02%)
May 09, 2005	66.05	66.10	65.82	65.98	786,181	-0.23(-0.35%)
May 06, 2005	66.20	66.29	66.04	66.20	100,762	-0.36(-0.54%)
May 05, 2005	66.55	66.70	66.34	66.57	133,962	+0.10(+0.14%)
May 04, 2005	66.02	66.60	66.02	66.47	97,774	-0.15(-0.23%)
May 03, 2005	66.57	66.63	66.37	66.62	86,984	+0.04(+0.05%)

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.