Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	56.32	56.41	55.92	55.92	291,190	-0.45(-0.81%)
Jul 28, 2005	56.05	56.37	55.96	56.37	67,089	+0.46(+0.83%)
Jul 27, 2005	55.77	55.98	55.57	55.91	295,272	+0.14(+0.25%)
Jul 26, 2005	55.73	55.83	55.59	55.77	40,687	+0.09(+0.17%)
Jul 25, 2005	55.83	55.95	55.48	55.67	54,207	-0.15(-0.27%)
Jul 22, 2005	55.56	55.84	55.40	55.82	159,051	+0.38(+0.68%)
Jul 21, 2005	55.82	55.85	55.38	55.45	214,024	-0.40(-0.72%)
Jul 20, 2005	55.50	55.93	55.34	55.85	160,964	+0.22(+0.39%)
Jul 19, 2005	55.47	55.65	55.34	55.63	53,952	+0.42(+0.77%)
Jul 18, 2005	55.31	55.38	55.20	55.20	47,575	-0.27(-0.48%)
Jul 15, 2005	55.47	55.58	55.23	55.47	98,849	-0.02(-0.04%)
Jul 14, 2005	55.67	55.84	55.30	55.49	150,761	+0.20(+0.37%)
Jul 13, 2005	55.38	55.41	55.18	55.29	65,304	-0.09(-0.16%)
Jul 12, 2005	55.20	55.51	55.06	55.38	234,304	+0.18(+0.33%)
Jul 11, 2005	54.96	55.23	54.96	55.20	260,451	+0.37(+0.67%)
Jul 08, 2005	54.15	54.83	54.15	54.83	273,844	+0.71(+1.31%)
Jul 07, 2005	53.45	54.19	53.45	54.12	173,081	+0.12(+0.22%)
Jul 06, 2005	54.43	54.49	54.00	54.00	36,351	-0.48(-0.88%)
Jul 05, 2005	53.87	54.48	53.87	54.48	52,932	+0.46(+0.86%)
Jul 01, 2005	53.93	54.05	53.80	54.02	276,905	+0.33(+0.61%)
Jun 30, 2005	54.21	54.28	53.69	53.69	241,829	-0.39(-0.72%)
Jun 29, 2005	54.25	54.27	53.98	54.08	903,291	-0.03(-0.06%)
Jun 28, 2005	53.68	54.14	53.68	54.11	70,788	+0.51(+0.95%)
Jun 27, 2005	53.55	53.69	53.47	53.60	513,378	+0.02(+0.03%)
Jun 24, 2005	54.02	54.02	53.57	53.59	419,886	-0.43(-0.80%)
Jun 23, 2005	54.63	54.70	54.02	54.02	57,268	-0.66(-1.20%)
Jun 22, 2005	54.77	54.87	54.49	54.68	62,880	+0.16(+0.30%)
Jun 21, 2005	54.68	54.70	54.46	54.51	154,715	-0.19(-0.34%)
Jun 20, 2005	54.58	54.80	54.40	54.70	216,320	-0.16(-0.30%)
Jun 17, 2005	54.81	54.96	54.69	54.87	81,247	+0.20(+0.37%)
Jun 16, 2005	54.35	54.67	54.33	54.66	74,360	+0.29(+0.53%)
Jun 15, 2005	54.45	54.49	54.00	54.37	327,031	+0.17(+0.32%)
Jun 14, 2005	54.02	54.41	54.02	54.20	91,068	+0.10(+0.19%)
Jun 13, 2005	53.92	54.29	53.80	54.10	47,830	+0.09(+0.16%)
Jun 10, 2005	54.11	54.14	53.73	54.01	74,487	-0.09(-0.16%)
Jun 09, 2005	53.67	54.10	53.62	54.10	352,030	+0.37(+0.69%)
Jun 08, 2005	54.07	54.10	53.69	53.73	265,171	-0.18(-0.33%)
Jun 07, 2005	53.96	54.42	53.87	53.91	313,766	-0.01(-0.01%)
Jun 06, 2005	53.78	53.95	53.67	53.92	83,160	+0.07(+0.13%)
Jun 03, 2005	54.11	54.17	53.71	53.85	80,865	-0.27(-0.49%)
Jun 02, 2005	53.95	54.17	53.90	54.11	67,089	+0.06(+0.12%)
Jun 01, 2005	53.52	54.18	53.51	54.05	133,924	+0.45(+0.85%)
May 31, 2005	53.78	53.96	53.50	53.60	272,441	-0.17(-0.32%)
May 27, 2005	53.77	53.83	53.57	53.77	82,013	+0.11(+0.20%)
May 26, 2005	53.54	53.73	53.49	53.66	197,060	+0.28(+0.53%)
May 25, 2005	53.39	53.46	53.19	53.38	96,680	-0.15(-0.28%)
May 24, 2005	53.43	53.65	53.37	53.53	177,035	-0.07(-0.13%)
May 23, 2005	53.32	53.71	53.31	53.60	92,726	+0.27(+0.51%)
May 20, 2005	53.43	53.43	53.16	53.32	132,011	-0.12(-0.22%)
May 19, 2005	53.22	53.44	53.14	53.44	67,472	+0.22(+0.41%)
May 18, 2005	52.82	53.22	52.76	53.22	153,312	+0.63(+1.19%)
May 17, 2005	51.99	52.59	51.93	52.59	108,160	+0.47(+0.90%)
May 16, 2005	51.71	52.15	51.64	52.12	72,574	+0.38(+0.73%)
May 13, 2005	51.86	52.07	51.29	51.75	84,819	-0.04(-0.08%)
May 12, 2005	52.48	52.55	51.78	51.78	212,238	-0.56(-1.08%)
May 11, 2005	52.35	52.46	51.84	52.35	363,892	+0.16(+0.30%)
May 10, 2005	52.45	52.50	52.02	52.19	182,392	-0.52(-0.98%)
May 09, 2005	52.38	52.71	52.31	52.71	131,756	+0.34(+0.64%)
May 06, 2005	52.65	52.67	52.29	52.37	141,195	+0.03(+0.06%)
May 05, 2005	52.48	52.67	52.14	52.34	274,992	-0.11(-0.21%)
May 04, 2005	52.03	52.47	51.90	52.45	154,459	+0.66(+1.27%)
May 03, 2005	51.82	52.10	51.65	51.79	57,141	-0.05(-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.