Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	66.41	66.44	65.58	65.70	1,157,958	-0.87(-1.30%)
Jul 28, 2005	65.90	66.61	65.58	66.56	1,586,557	+0.41(+0.61%)
Jul 27, 2005	66.61	66.72	66.08	66.16	2,151,786	-0.46(-0.69%)
Jul 26, 2005	66.76	66.80	66.23	66.62	1,363,781	-0.06(-0.10%)
Jul 25, 2005	66.89	67.11	66.60	66.68	2,767,748	-0.92(-1.37%)
Jul 22, 2005	66.78	67.73	66.58	67.61	2,992,785	+0.58(+0.87%)
Jul 21, 2005	66.09	67.57	66.01	67.03	4,821,583	+2.48(+3.85%)
Jul 20, 2005	64.72	65.09	64.37	64.54	2,059,862	-0.17(-0.26%)
Jul 19, 2005	65.42	65.50	64.70	64.71	1,381,739	-0.27(-0.42%)
Jul 18, 2005	65.34	65.34	64.96	64.98	1,300,615	-0.45(-0.69%)
Jul 15, 2005	65.82	65.82	65.17	65.43	1,248,877	-0.18(-0.27%)
Jul 14, 2005	66.45	66.45	64.98	65.61	2,582,897	-0.46(-0.70%)
Jul 13, 2005	65.78	66.16	65.70	66.07	1,799,538	+0.12(+0.18%)
Jul 12, 2005	65.76	66.23	65.47	65.95	2,113,987	+0.35(+0.53%)
Jul 11, 2005	65.22	66.36	65.10	65.60	3,286,513	+0.42(+0.65%)
Jul 08, 2005	64.68	65.22	64.16	65.18	2,345,302	+0.31(+0.48%)
Jul 07, 2005	63.07	64.92	62.54	64.87	4,099,131	+1.47(+2.31%)
Jul 06, 2005	62.79	63.93	62.78	63.40	3,497,735	+0.49(+0.78%)
Jul 05, 2005	62.71	63.13	62.68	62.91	2,684,992	+0.16(+0.25%)
Jul 01, 2005	63.71	64.11	62.53	62.75	4,618,272	-0.96(-1.51%)
Jun 30, 2005	62.52	64.12	62.39	63.71	17,019,770	+4.87(+8.28%)
Jun 29, 2005	59.21	59.36	58.68	58.84	2,617,682	-0.37(-0.62%)
Jun 28, 2005	58.77	59.29	58.47	59.21	1,696,062	+0.58(+0.99%)
Jun 27, 2005	58.22	58.69	58.09	58.62	1,612,175	+0.21(+0.35%)
Jun 24, 2005	58.22	58.77	58.22	58.42	2,398,296	+0.21(+0.36%)
Jun 23, 2005	59.09	59.30	57.81	58.21	2,519,856	-1.07(-1.80%)
Jun 22, 2005	59.85	59.99	59.04	59.28	1,502,294	-0.28(-0.47%)
Jun 21, 2005	59.59	59.87	59.24	59.56	1,538,461	-0.15(-0.25%)
Jun 20, 2005	59.44	59.95	59.39	59.71	1,649,472	+0.00(+0.00%)
Jun 17, 2005	59.97	59.98	59.49	59.71	2,797,385	+0.06(+0.11%)
Jun 16, 2005	59.79	59.86	59.20	59.64	1,783,590	-0.14(-0.24%)
Jun 15, 2005	59.68	59.82	59.17	59.79	1,961,283	+0.54(+0.91%)
Jun 14, 2005	59.25	59.48	58.86	59.25	1,478,560	-0.20(-0.33%)
Jun 13, 2005	59.13	59.76	58.96	59.44	1,431,091	+0.09(+0.15%)
Jun 10, 2005	59.84	59.84	59.20	59.36	1,401,078	-0.62(-1.04%)
Jun 09, 2005	59.64	60.28	59.33	59.98	1,294,336	+0.35(+0.59%)
Jun 08, 2005	60.28	60.28	59.53	59.63	1,498,778	-0.10(-0.16%)
Jun 07, 2005	59.82	60.45	59.61	59.72	2,473,769	+0.20(+0.33%)
Jun 06, 2005	59.33	59.60	59.05	59.52	1,897,741	-0.14(-0.24%)
Jun 03, 2005	60.09	60.20	59.02	59.67	1,807,701	-0.42(-0.70%)
Jun 02, 2005	60.44	60.44	59.79	60.09	1,182,195	-0.06(-0.09%)
Jun 01, 2005	59.77	60.49	59.62	60.15	2,457,444	+0.10(+0.17%)
May 31, 2005	58.07	60.04	58.07	60.04	6,108,511	+0.42(+0.71%)
May 27, 2005	59.47	59.68	59.33	59.62	2,317,298	+0.40(+0.67%)
May 26, 2005	58.92	59.56	58.57	59.22	2,726,684	+0.30(+0.51%)
May 25, 2005	59.39	59.39	58.65	58.92	2,077,067	-0.17(-0.28%)
May 24, 2005	58.89	59.16	58.44	59.09	1,695,183	+0.06(+0.11%)
May 23, 2005	59.20	59.40	58.93	59.02	2,569,209	-0.18(-0.30%)
May 20, 2005	59.21	59.29	58.84	59.20	1,493,504	-0.14(-0.23%)
May 19, 2005	59.37	59.73	58.98	59.33	2,425,672	+0.25(+0.42%)
May 18, 2005	58.29	59.46	58.29	59.09	3,623,691	+0.75(+1.28%)
May 17, 2005	57.73	58.41	57.15	58.34	2,265,058	+0.45(+0.78%)
May 16, 2005	56.66	57.94	56.66	57.88	3,016,017	+1.33(+2.35%)
May 13, 2005	56.59	57.23	56.16	56.55	2,444,384	-0.16(-0.28%)
May 12, 2005	57.30	57.95	56.60	56.71	2,558,660	-0.59(-1.03%)
May 11, 2005	56.98	57.63	56.58	57.30	2,373,306	+0.70(+1.24%)
May 10, 2005	56.68	57.02	56.59	56.60	2,503,029	-0.50(-0.88%)
May 09, 2005	56.95	57.57	56.43	57.10	2,295,824	+0.12(+0.21%)
May 06, 2005	57.73	57.93	56.98	56.98	2,306,122	-0.35(-0.61%)
May 05, 2005	57.85	58.32	56.94	57.33	2,809,691	-0.40(-0.69%)
May 04, 2005	57.10	58.32	57.01	57.73	3,431,556	+0.74(+1.30%)
May 03, 2005	56.94	57.74	56.77	56.99	2,187,325	-0.12(-0.21%)

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.