Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	83.40	83.46	81.89	81.92	2,739,265	-1.67(-2.00%)
Jul 28, 2005	83.23	83.76	82.39	83.59	3,073,440	+0.40(+0.48%)
Jul 27, 2005	82.28	83.21	81.77	83.19	3,134,712	+1.09(+1.33%)
Jul 26, 2005	82.72	82.86	81.99	82.10	2,624,987	-0.46(-0.55%)
Jul 25, 2005	83.13	83.63	82.55	82.56	2,457,440	-0.62(-0.74%)
Jul 22, 2005	82.27	83.26	82.07	83.18	3,100,862	+0.67(+0.81%)
Jul 21, 2005	83.27	83.56	82.22	82.51	5,145,537	-1.04(-1.24%)
Jul 20, 2005	82.12	83.82	82.11	83.54	5,355,069	-0.08(-0.10%)
Jul 19, 2005	82.81	83.75	82.79	83.63	4,763,603	+1.13(+1.37%)
Jul 18, 2005	82.28	82.83	81.93	82.50	3,526,617	-0.20(-0.24%)
Jul 15, 2005	82.51	82.92	82.14	82.70	3,894,249	-0.04(-0.05%)
Jul 14, 2005	83.04	83.23	82.48	82.73	4,920,523	+0.42(+0.51%)
Jul 13, 2005	81.80	82.67	81.74	82.31	5,104,339	+0.58(+0.71%)
Jul 12, 2005	81.55	82.83	81.55	81.74	5,750,909	-0.05(-0.07%)
Jul 11, 2005	80.53	81.90	80.50	81.79	5,826,089	+1.27(+1.57%)
Jul 08, 2005	79.34	80.67	79.02	80.52	4,187,883	+1.18(+1.49%)
Jul 07, 2005	78.01	79.43	77.76	79.34	5,576,540	+0.42(+0.53%)
Jul 06, 2005	78.53	79.32	78.53	78.92	5,645,422	+0.28(+0.36%)
Jul 05, 2005	77.93	79.04	77.86	78.64	3,264,079	+0.36(+0.46%)
Jul 01, 2005	77.87	78.99	77.87	78.28	3,192,836	+0.53(+0.68%)
Jun 30, 2005	78.72	78.85	77.57	77.76	4,018,105	-0.59(-0.75%)
Jun 29, 2005	79.43	79.61	78.21	78.34	4,235,772	-0.89(-1.13%)
Jun 28, 2005	78.89	80.00	78.73	79.24	4,572,309	+0.58(+0.74%)
Jun 27, 2005	78.50	79.03	77.74	78.66	4,135,139	-0.36(-0.45%)
Jun 24, 2005	77.86	79.04	77.69	79.01	6,851,837	+1.26(+1.62%)
Jun 23, 2005	77.97	78.60	77.67	77.76	5,061,042	-0.34(-0.44%)
Jun 22, 2005	78.25	78.81	78.00	78.10	4,676,616	-0.13(-0.17%)
Jun 21, 2005	78.50	79.11	78.17	78.23	4,864,105	-0.46(-0.59%)
Jun 20, 2005	78.79	79.15	78.24	78.69	4,907,665	-0.42(-0.53%)
Jun 17, 2005	78.31	79.45	77.97	79.11	8,205,726	+0.88(+1.12%)
Jun 16, 2005	75.23	78.73	75.23	78.24	13,550,167	+2.64(+3.49%)
Jun 15, 2005	75.15	75.94	74.55	75.60	8,027,945	+0.68(+0.91%)
Jun 14, 2005	75.95	76.35	74.88	74.92	6,150,686	-0.73(-0.97%)
Jun 13, 2005	75.29	76.04	75.01	75.65	5,818,086	+0.16(+0.21%)
Jun 10, 2005	76.32	76.32	75.21	75.49	2,465,444	-0.69(-0.90%)
Jun 09, 2005	75.34	76.49	75.16	76.18	5,367,664	+1.22(+1.63%)
Jun 08, 2005	75.53	75.63	74.96	74.96	3,962,869	-0.04(-0.05%)
Jun 07, 2005	75.15	75.81	74.91	75.00	4,899,530	-0.02(-0.02%)
Jun 06, 2005	73.74	75.29	73.50	75.01	4,434,545	+0.85(+1.15%)
Jun 03, 2005	74.35	74.79	73.67	74.16	4,355,692	-0.28(-0.38%)
Jun 02, 2005	74.69	75.06	74.11	74.44	5,216,518	-0.74(-0.98%)
Jun 01, 2005	74.24	76.05	73.71	75.18	8,542,001	+0.87(+1.17%)
May 31, 2005	72.40	74.37	72.22	74.31	10,086,265	+1.52(+2.09%)
May 27, 2005	73.89	73.91	72.53	72.79	8,827,893	-0.84(-1.14%)
May 26, 2005	74.73	74.82	73.20	73.63	10,514,776	-0.50(-0.67%)
May 25, 2005	75.99	75.99	74.11	74.12	8,778,298	-1.78(-2.34%)
May 24, 2005	76.60	76.60	75.23	75.90	5,403,745	-0.85(-1.10%)
May 23, 2005	77.48	77.48	76.45	76.74	4,862,662	-0.30(-0.39%)
May 20, 2005	76.18	77.13	75.87	77.04	4,586,216	+0.73(+0.96%)
May 19, 2005	75.63	76.60	75.63	76.31	5,057,237	+0.41(+0.54%)
May 18, 2005	75.07	76.19	75.07	75.90	6,886,082	+0.94(+1.25%)
May 17, 2005	74.31	75.17	74.12	74.96	7,079,869	-0.05(-0.07%)
May 16, 2005	74.56	75.68	74.54	75.01	6,453,110	+0.46(+0.61%)
May 13, 2005	76.37	76.37	73.49	74.56	12,057,991	-1.83(-2.39%)
May 12, 2005	78.89	79.06	75.71	76.39	9,794,862	-2.69(-3.40%)
May 11, 2005	78.16	79.30	77.72	79.08	6,733,492	+1.25(+1.61%)
May 10, 2005	79.43	79.47	77.60	77.83	8,367,369	-2.58(-3.21%)
May 09, 2005	79.63	80.44	79.43	80.41	4,795,092	+0.62(+0.78%)
May 06, 2005	80.60	80.93	79.65	79.78	5,009,479	-0.47(-0.59%)
May 05, 2005	81.40	81.77	79.69	80.26	6,204,873	-0.74(-0.91%)
May 04, 2005	80.18	81.67	79.76	81.00	6,830,058	+1.45(+1.82%)
May 03, 2005	78.92	79.95	78.54	79.55	7,374,290	-0.07(-0.09%)

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.