Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	67.60	70.86	67.52	69.81	363,800	+4.61(+7.07%)
Jul 28, 2005	64.50	65.25	64.25	65.20	68,300	+0.40(+0.62%)
Jul 27, 2005	63.75	64.80	63.52	64.80	148,300	+2.21(+3.53%)
Jul 26, 2005	63.00	63.00	62.25	62.59	114,000	-0.56(-0.89%)
Jul 25, 2005	62.50	63.20	62.50	63.15	166,800	+0.80(+1.28%)
Jul 22, 2005	62.00	62.58	61.51	62.35	193,700	-0.59(-0.94%)
Jul 21, 2005	61.51	62.99	61.51	62.94	210,800	+2.94(+4.90%)
Jul 20, 2005	60.05	60.25	59.79	60.00	47,600	-0.05(-0.08%)
Jul 19, 2005	59.50	60.20	59.47	60.05	58,300	+0.38(+0.64%)
Jul 18, 2005	59.10	59.91	59.05	59.67	136,600	-0.13(-0.22%)
Jul 15, 2005	60.28	60.38	59.21	59.80	212,600	-1.08(-1.77%)
Jul 14, 2005	62.50	62.50	60.85	60.88	175,600	-1.98(-3.15%)
Jul 13, 2005	63.60	63.60	62.50	62.86	185,900	-0.74(-1.16%)
Jul 12, 2005	63.20	63.63	62.77	63.60	76,200	+0.60(+0.95%)
Jul 11, 2005	62.50	63.13	62.50	63.00	67,800	+0.87(+1.40%)
Jul 08, 2005	62.40	62.49	61.81	62.13	210,900	-1.27(-2.00%)
Jul 07, 2005	62.97	63.40	62.35	63.40	167,200	-0.05(-0.08%)
Jul 06, 2005	63.00	63.90	62.66	63.45	276,600	+2.19(+3.57%)
Jul 05, 2005	60.82	61.38	60.64	61.26	148,600	+0.44(+0.72%)
Jul 01, 2005	59.50	60.82	59.35	60.82	136,400	+1.50(+2.53%)
Jun 30, 2005	59.63	59.90	59.30	59.32	154,700	+0.07(+0.12%)
Jun 29, 2005	59.00	59.45	59.00	59.25	236,400	+0.25(+0.42%)
Jun 28, 2005	58.50	59.45	58.42	59.00	653,700	+3.20(+5.73%)
Jun 27, 2005	55.25	55.91	55.18	55.80	389,600	+0.90(+1.64%)
Jun 24, 2005	54.86	55.48	54.85	54.90	420,800	-0.25(-0.45%)
Jun 23, 2005	53.80	55.35	53.79	55.15	540,000	+1.84(+3.45%)
Jun 22, 2005	53.20	54.25	53.20	53.31	554,000	+0.61(+1.16%)
Jun 21, 2005	53.15	53.47	52.13	52.70	329,600	-1.45(-2.68%)
Jun 20, 2005	53.05	54.15	53.03	54.15	311,800	-0.50(-0.91%)
Jun 17, 2005	54.15	54.78	53.89	54.65	271,100	-0.80(-1.44%)
Jun 16, 2005	54.60	55.82	54.60	55.45	111,300	+0.76(+1.39%)
Jun 15, 2005	54.40	54.74	54.31	54.69	96,500	+0.62(+1.15%)
Jun 14, 2005	53.93	54.24	53.66	54.07	76,600	-0.03(-0.06%)
Jun 13, 2005	53.23	54.10	53.01	54.10	129,100	+1.35(+2.56%)
Jun 10, 2005	52.84	53.33	52.49	52.75	181,900	-0.09(-0.17%)
Jun 09, 2005	53.00	53.10	52.53	52.84	389,800	-1.01(-1.88%)
Jun 08, 2005	54.30	54.38	53.35	53.85	274,100	-1.61(-2.90%)
Jun 07, 2005	55.30	55.77	55.15	55.46	68,400	-0.31(-0.56%)
Jun 06, 2005	55.06	55.77	55.01	55.77	70,600	+0.82(+1.49%)
Jun 03, 2005	54.70	55.33	54.61	54.95	38,300	+0.25(+0.46%)
Jun 02, 2005	55.00	55.09	54.61	54.70	59,200	-0.25(-0.45%)
Jun 01, 2005	54.51	55.21	54.50	54.95	111,000	+0.15(+0.27%)
May 31, 2005	54.80	55.23	54.64	54.80	78,200	+0.51(+0.94%)
May 27, 2005	53.70	54.38	53.70	54.29	83,200	+1.14(+2.14%)
May 26, 2005	53.20	53.31	52.97	53.15	104,800	-0.15(-0.28%)
May 25, 2005	53.00	53.47	52.79	53.30	137,300	-0.89(-1.64%)
May 24, 2005	53.55	54.23	53.55	54.19	46,400	+0.12(+0.22%)
May 23, 2005	53.96	54.08	53.56	54.07	42,900	+0.22(+0.41%)
May 20, 2005	54.10	54.10	53.71	53.85	40,100	+0.00(+0.00%)
May 19, 2005	53.05	53.90	53.05	53.85	70,100	+1.23(+2.34%)
May 18, 2005	52.20	53.19	52.20	52.62	125,700	-0.03(-0.06%)
May 17, 2005	52.22	52.69	52.13	52.65	208,100	-0.33(-0.62%)
May 16, 2005	53.40	53.40	52.30	52.98	118,200	-0.17(-0.32%)
May 13, 2005	53.81	53.81	53.01	53.15	219,800	-0.53(-0.99%)
May 12, 2005	55.54	55.54	53.65	53.68	395,500	-2.91(-5.14%)
May 11, 2005	56.50	56.60	56.32	56.59	190,700	+0.38(+0.68%)
May 10, 2005	56.38	56.48	56.15	56.21	297,500	+0.26(+0.46%)
May 09, 2005	55.80	56.08	55.76	55.95	167,300	+1.20(+2.19%)
May 06, 2005	54.68	55.00	54.68	54.75	88,800	+0.07(+0.13%)
May 05, 2005	54.40	54.75	54.33	54.68	102,900	+0.27(+0.50%)
May 04, 2005	53.40	54.48	53.35	54.41	173,800	+0.96(+1.80%)
May 03, 2005	54.00	54.00	53.45	53.45	142,200	-0.90(-1.66%)

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.