Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.96	55.21	54.26	54.44	707,102	-0.70(-1.27%)
Jul 28, 2005	54.76	55.37	54.76	55.14	621,155	+0.33(+0.60%)
Jul 27, 2005	55.90	56.16	54.78	54.81	977,101	-1.24(-2.21%)
Jul 26, 2005	55.22	56.11	55.16	56.05	840,563	+0.66(+1.20%)
Jul 25, 2005	55.08	55.51	55.03	55.39	916,438	+0.27(+0.48%)
Jul 22, 2005	54.84	55.28	54.64	55.12	646,888	+0.39(+0.71%)
Jul 21, 2005	54.88	55.12	54.29	54.74	576,775	-0.14(-0.26%)
Jul 20, 2005	54.23	55.22	54.23	54.88	1,121,461	+0.44(+0.81%)
Jul 19, 2005	53.56	54.44	53.56	54.44	724,032	+0.87(+1.62%)
Jul 18, 2005	53.72	53.94	53.49	53.57	430,544	-0.40(-0.75%)
Jul 15, 2005	54.17	54.21	53.77	53.97	732,400	-0.02(-0.04%)
Jul 14, 2005	53.58	54.07	53.44	54.00	886,723	+0.39(+0.72%)
Jul 13, 2005	52.79	53.61	52.76	53.61	1,511,484	+0.88(+1.68%)
Jul 12, 2005	53.15	53.25	52.46	52.73	1,379,879	-0.19(-0.36%)
Jul 11, 2005	53.44	53.74	52.61	52.92	1,384,366	-0.30(-0.56%)
Jul 08, 2005	52.94	53.58	52.75	53.21	1,580,694	+0.23(+0.43%)
Jul 07, 2005	52.46	53.08	52.25	52.98	1,661,425	+0.69(+1.31%)
Jul 06, 2005	53.46	53.62	52.28	52.30	6,036,215	-3.57(-6.39%)
Jul 05, 2005	55.89	56.22	55.43	55.87	673,452	-0.14(-0.26%)
Jul 01, 2005	56.05	56.36	55.85	56.02	393,383	+0.02(+0.03%)
Jun 30, 2005	56.58	56.76	55.90	56.00	572,492	-0.46(-0.81%)
Jun 29, 2005	56.11	56.49	55.94	56.46	538,500	+0.46(+0.82%)
Jun 28, 2005	55.89	56.09	55.60	56.00	525,807	+0.36(+0.64%)
Jun 27, 2005	56.00	56.18	55.47	55.64	422,636	-0.46(-0.83%)
Jun 24, 2005	56.02	56.36	55.95	56.11	565,821	+0.14(+0.24%)
Jun 23, 2005	56.37	56.53	55.89	55.97	443,979	-0.41(-0.73%)
Jun 22, 2005	56.68	56.68	56.19	56.38	700,034	+0.01(+0.01%)
Jun 21, 2005	56.66	56.70	56.01	56.37	1,008,598	-0.19(-0.34%)
Jun 20, 2005	57.12	57.16	56.36	56.56	1,317,919	-0.69(-1.20%)
Jun 17, 2005	56.88	57.25	56.64	57.25	775,529	+0.60(+1.06%)
Jun 16, 2005	55.90	56.76	55.65	56.65	743,399	+0.69(+1.24%)
Jun 15, 2005	55.37	56.05	55.27	55.95	574,504	+0.59(+1.07%)
Jun 14, 2005	55.33	55.51	55.15	55.36	435,696	+0.26(+0.47%)
Jun 13, 2005	54.99	55.46	54.76	55.10	311,376	+0.11(+0.19%)
Jun 10, 2005	54.82	55.22	54.81	54.99	404,483	+0.16(+0.29%)
Jun 09, 2005	54.77	55.16	54.23	54.84	739,767	+0.15(+0.28%)
Jun 08, 2005	54.84	55.04	54.62	54.68	400,208	-0.11(-0.21%)
Jun 07, 2005	54.95	55.45	54.70	54.80	351,474	-0.15(-0.28%)
Jun 06, 2005	55.05	55.11	54.55	54.95	242,180	-0.01(-0.01%)
Jun 03, 2005	55.52	55.52	54.88	54.96	407,477	-0.46(-0.82%)
Jun 02, 2005	54.94	55.54	54.81	55.41	548,014	+0.33(+0.59%)
Jun 01, 2005	53.90	55.22	53.86	55.09	1,154,919	+1.13(+2.10%)
May 31, 2005	54.29	54.29	53.80	53.95	532,795	-0.20(-0.37%)
May 27, 2005	54.45	54.45	53.88	54.15	670,891	-0.24(-0.45%)
May 26, 2005	53.80	54.44	53.73	54.39	368,182	+0.58(+1.08%)
May 25, 2005	54.15	54.37	53.65	53.81	558,184	-0.52(-0.95%)
May 24, 2005	54.57	54.57	53.93	54.33	603,205	-0.32(-0.59%)
May 23, 2005	54.12	54.90	53.96	54.65	902,507	+0.66(+1.23%)
May 20, 2005	54.91	54.91	53.88	53.99	668,222	-0.48(-0.88%)
May 19, 2005	54.80	54.95	54.10	54.47	415,157	-0.43(-0.78%)
May 18, 2005	54.64	55.19	54.42	54.90	1,245,275	+0.33(+0.60%)
May 17, 2005	53.91	54.58	53.57	54.57	663,903	+0.41(+0.76%)
May 16, 2005	53.42	54.34	53.05	54.16	657,869	+0.85(+1.59%)
May 13, 2005	53.71	53.92	52.83	53.31	936,103	-0.27(-0.51%)
May 12, 2005	53.79	54.31	53.30	53.59	820,046	-0.84(-1.54%)
May 11, 2005	53.84	54.49	53.77	54.42	538,249	+0.52(+0.96%)
May 10, 2005	53.89	54.26	53.72	53.91	591,365	-0.36(-0.66%)
May 09, 2005	53.69	54.26	53.68	54.26	630,358	+0.35(+0.65%)
May 06, 2005	54.03	54.37	53.63	53.91	623,553	-0.11(-0.21%)
May 05, 2005	54.10	54.48	53.65	54.03	958,670	-0.16(-0.30%)
May 04, 2005	53.84	54.25	53.34	54.19	1,236,988	+0.60(+1.12%)
May 03, 2005	53.96	54.23	53.14	53.59	1,584,202	-0.37(-0.69%)

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.