Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	53.85	54.06	53.41	53.77	31,333,986	-0.06(-0.10%)
Jul 28, 2005	53.36	53.85	53.08	53.82	27,042,574	+0.55(+1.03%)
Jul 27, 2005	53.26	53.32	52.63	53.28	33,010,928	+0.15(+0.28%)
Jul 26, 2005	52.99	53.36	52.74	53.13	28,080,736	+0.16(+0.30%)
Jul 25, 2005	53.30	53.60	52.75	52.97	28,524,814	-0.35(-0.65%)
Jul 22, 2005	52.63	53.40	52.52	53.32	35,331,200	+0.81(+1.54%)
Jul 21, 2005	53.42	53.42	52.44	52.51	52,963,524	-0.83(-1.56%)
Jul 20, 2005	52.47	53.50	52.42	53.34	30,171,580	+0.64(+1.22%)
Jul 19, 2005	52.18	52.79	52.07	52.70	17,752,408	+0.73(+1.40%)
Jul 18, 2005	52.20	52.33	51.77	51.97	18,644,858	-0.30(-0.58%)
Jul 15, 2005	52.23	52.43	51.81	52.27	19,816,608	+0.05(+0.09%)
Jul 14, 2005	52.98	53.12	52.10	52.22	32,893,376	-0.38(-0.72%)
Jul 13, 2005	52.79	52.92	52.39	52.60	21,442,792	-0.12(-0.23%)
Jul 12, 2005	52.81	53.17	52.53	52.72	30,636,996	-0.17(-0.31%)
Jul 11, 2005	52.28	53.05	52.25	52.89	45,067,212	+0.64(+1.23%)
Jul 08, 2005	51.19	52.29	51.12	52.25	31,525,532	+1.10(+2.15%)
Jul 07, 2005	50.44	51.23	50.27	51.15	42,254,124	+0.14(+0.28%)
Jul 06, 2005	51.49	51.59	50.99	51.00	26,634,734	-0.47(-0.91%)
Jul 05, 2005	50.61	51.52	50.50	51.47	33,686,328	+0.80(+1.58%)

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.