Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	72.20	72.48	71.17	71.17	1,456,774	-1.21(-1.67%)
Jul 28, 2005	71.87	72.58	71.70	72.38	1,328,228	+0.71(+0.99%)
Jul 27, 2005	71.79	72.39	71.49	71.67	1,844,420	+0.03(+0.04%)
Jul 26, 2005	71.10	71.93	70.36	71.65	1,653,964	+0.63(+0.89%)
Jul 25, 2005	71.88	72.19	70.96	71.01	2,361,202	-1.02(-1.41%)
Jul 22, 2005	72.29	72.29	71.20	72.03	1,922,634	+0.11(+0.15%)
Jul 21, 2005	71.54	72.69	70.77	71.92	3,440,255	+0.52(+0.72%)
Jul 20, 2005	69.18	71.73	69.11	71.40	3,617,124	+1.86(+2.68%)
Jul 19, 2005	69.91	70.21	69.45	69.54	2,244,944	+0.04(+0.06%)
Jul 18, 2005	70.20	70.28	69.47	69.50	1,375,133	-0.79(-1.12%)
Jul 15, 2005	70.76	70.76	69.90	70.28	1,722,727	-0.30(-0.43%)
Jul 14, 2005	70.76	71.30	70.34	70.59	2,124,550	-0.08(-0.11%)
Jul 13, 2005	70.00	70.83	69.66	70.67	1,566,179	+0.67(+0.96%)
Jul 12, 2005	70.91	70.91	69.93	70.00	2,027,078	-0.89(-1.25%)
Jul 11, 2005	71.31	71.52	70.61	70.89	2,480,533	-0.18(-0.25%)
Jul 08, 2005	70.20	71.52	69.91	71.06	2,736,915	+0.96(+1.38%)
Jul 07, 2005	68.98	70.31	68.13	70.10	2,116,635	+0.45(+0.64%)
Jul 06, 2005	69.98	70.19	69.55	69.65	2,211,154	-0.60(-0.86%)
Jul 05, 2005	69.40	70.51	68.81	70.25	3,000,742	+0.64(+0.92%)
Jul 01, 2005	68.97	69.95	68.88	69.61	2,432,446	+1.04(+1.52%)
Jun 30, 2005	70.55	70.55	68.54	68.57	3,205,730	-1.52(-2.16%)
Jun 29, 2005	69.57	70.56	69.16	70.08	5,163,927	+1.05(+1.52%)
Jun 28, 2005	68.01	69.15	68.01	69.03	2,956,318	+1.22(+1.80%)
Jun 27, 2005	67.80	68.60	67.40	67.81	2,955,609	+0.02(+0.02%)
Jun 24, 2005	68.98	68.98	67.33	67.80	6,014,716	-0.57(-0.83%)
Jun 23, 2005	72.58	72.58	68.22	68.36	14,221,447	-6.22(-8.34%)
Jun 22, 2005	74.85	75.15	73.85	74.58	1,336,380	-0.09(-0.12%)
Jun 21, 2005	74.74	74.99	73.97	74.68	2,621,839	+0.35(+0.47%)
Jun 20, 2005	74.05	74.65	73.22	74.33	2,597,382	+0.42(+0.57%)
Jun 17, 2005	74.08	74.20	73.41	73.91	1,926,533	+0.52(+0.70%)
Jun 16, 2005	73.21	73.52	72.47	73.39	1,946,146	+0.33(+0.45%)
Jun 15, 2005	72.77	73.31	71.86	73.06	2,874,677	+0.97(+1.35%)
Jun 14, 2005	73.56	73.59	71.99	72.09	2,468,954	-1.29(-1.76%)
Jun 13, 2005	73.13	74.23	72.45	73.38	2,048,463	+0.22(+0.30%)
Jun 10, 2005	73.88	74.14	73.14	73.16	3,609,326	-1.00(-1.35%)
Jun 09, 2005	75.33	75.34	72.26	74.16	7,078,291	-1.76(-2.32%)
Jun 08, 2005	76.26	76.32	75.70	75.92	2,380,224	-0.22(-0.29%)
Jun 07, 2005	76.96	77.22	76.11	76.14	1,842,057	-0.46(-0.60%)
Jun 06, 2005	76.65	76.91	76.28	76.60	1,219,413	-0.16(-0.21%)
Jun 03, 2005	76.89	77.39	76.54	76.76	1,317,831	-0.47(-0.61%)
Jun 02, 2005	76.35	77.36	76.07	77.23	1,409,632	+0.90(+1.18%)
Jun 01, 2005	75.59	76.77	75.07	76.34	2,149,598	+0.65(+0.86%)
May 31, 2005	76.08	76.21	75.19	75.68	1,723,908	-0.39(-0.51%)
May 27, 2005	76.46	76.57	75.72	76.07	1,372,297	-0.38(-0.50%)
May 26, 2005	75.52	76.79	75.33	76.45	1,779,438	+1.38(+1.84%)
May 25, 2005	75.06	75.24	74.56	75.07	1,421,447	+0.02(+0.02%)
May 24, 2005	75.10	75.26	74.03	75.06	2,238,682	-0.04(-0.06%)
May 23, 2005	74.88	76.03	74.75	75.10	1,551,411	+0.36(+0.48%)
May 20, 2005	75.73	75.79	74.38	74.74	1,452,048	-0.77(-1.02%)
May 19, 2005	75.42	75.91	74.83	75.52	998,238	+0.09(+0.12%)
May 18, 2005	74.27	75.68	73.99	75.42	1,555,428	+1.34(+1.81%)
May 17, 2005	72.79	74.29	72.45	74.08	1,628,798	+0.90(+1.23%)
May 16, 2005	71.93	73.23	71.84	73.19	2,137,311	+1.57(+2.20%)
May 13, 2005	72.23	72.36	71.11	71.61	2,518,340	-0.62(-0.86%)
May 12, 2005	74.14	74.19	71.70	72.23	2,468,718	-1.91(-2.58%)
May 11, 2005	74.18	75.03	73.53	74.14	2,718,012	+0.97(+1.33%)
May 10, 2005	73.81	74.04	73.01	73.17	1,889,198	-1.03(-1.39%)
May 09, 2005	73.68	74.52	73.38	74.20	1,574,332	+0.82(+1.12%)
May 06, 2005	73.93	74.14	73.09	73.38	1,072,436	-0.41(-0.56%)
May 05, 2005	73.25	74.14	73.23	73.80	1,704,768	+0.55(+0.75%)
May 04, 2005	72.03	73.31	71.61	73.25	1,893,451	+1.41(+1.96%)
May 03, 2005	72.70	72.94	71.81	71.84	1,674,167	-0.95(-1.30%)

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.