Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	60.15	60.43	59.39	59.58	646,045	-0.77(-1.27%)
Jul 28, 2005	59.93	60.60	59.93	60.35	567,520	+0.36(+0.60%)
Jul 27, 2005	61.18	61.47	59.96	59.99	892,730	-1.36(-2.21%)
Jul 26, 2005	60.43	61.41	60.38	61.35	767,982	+0.73(+1.20%)
Jul 25, 2005	60.28	60.75	60.23	60.63	837,305	+0.29(+0.48%)
Jul 22, 2005	60.02	60.51	59.81	60.33	591,030	+0.43(+0.71%)
Jul 21, 2005	60.07	60.33	59.42	59.91	526,971	-0.16(-0.26%)
Jul 20, 2005	59.35	60.43	59.35	60.07	1,024,625	+0.48(+0.81%)
Jul 19, 2005	58.62	59.58	58.62	59.58	661,513	+0.95(+1.62%)
Jul 18, 2005	58.80	59.04	58.55	58.63	393,367	-0.44(-0.75%)
Jul 15, 2005	59.29	59.33	58.85	59.08	669,159	-0.02(-0.04%)
Jul 14, 2005	58.64	59.18	58.49	59.10	810,156	+0.43(+0.72%)
Jul 13, 2005	57.78	58.68	57.74	58.68	1,380,970	+0.97(+1.68%)
Jul 12, 2005	58.18	58.28	57.42	57.71	1,260,729	-0.21(-0.36%)
Jul 11, 2005	58.49	58.82	57.58	57.92	1,264,829	-0.33(-0.56%)
Jul 08, 2005	57.94	58.64	57.73	58.24	1,444,204	+0.25(+0.43%)
Jul 07, 2005	57.42	58.10	57.18	57.99	1,517,965	+0.75(+1.31%)
Jul 06, 2005	58.52	58.68	57.22	57.24	5,515,000	-3.91(-6.39%)
Jul 05, 2005	61.18	61.53	60.67	61.15	615,300	-0.16(-0.26%)
Jul 01, 2005	61.35	61.68	61.13	61.31	359,415	+0.02(+0.03%)
Jun 30, 2005	61.93	62.13	61.18	61.29	523,058	-0.50(-0.81%)
Jun 29, 2005	61.42	61.83	61.23	61.79	492,002	+0.50(+0.82%)
Jun 28, 2005	61.18	61.39	60.85	61.29	480,404	+0.39(+0.64%)
Jun 27, 2005	61.29	61.49	60.71	60.90	386,142	-0.51(-0.83%)
Jun 24, 2005	61.31	61.68	61.23	61.41	516,964	+0.15(+0.24%)
Jun 23, 2005	61.69	61.88	61.17	61.26	405,642	-0.45(-0.73%)
Jun 22, 2005	62.03	62.03	61.50	61.71	639,587	+0.01(+0.01%)
Jun 21, 2005	62.01	62.06	61.30	61.70	921,508	-0.21(-0.34%)
Jun 20, 2005	62.52	62.56	61.68	61.91	1,204,119	-0.75(-1.20%)
Jun 17, 2005	62.26	62.66	61.99	62.66	708,564	+0.66(+1.06%)
Jun 16, 2005	61.18	62.13	60.91	62.00	679,208	+0.76(+1.24%)
Jun 15, 2005	60.60	61.34	60.49	61.24	524,897	+0.65(+1.07%)
Jun 14, 2005	60.56	60.75	60.37	60.59	398,075	+0.28(+0.47%)
Jun 13, 2005	60.18	60.70	59.93	60.31	284,490	+0.12(+0.19%)
Jun 10, 2005	60.00	60.44	59.99	60.19	369,557	+0.18(+0.29%)
Jun 09, 2005	59.94	60.38	59.35	60.02	675,890	+0.17(+0.28%)
Jun 08, 2005	60.02	60.24	59.78	59.85	365,651	-0.12(-0.21%)
Jun 07, 2005	60.14	60.69	59.87	59.98	321,124	-0.17(-0.28%)
Jun 06, 2005	60.25	60.32	59.70	60.14	221,268	-0.01(-0.01%)
Jun 03, 2005	60.77	60.77	60.07	60.15	372,292	-0.50(-0.82%)
Jun 02, 2005	60.13	60.79	59.99	60.65	500,694	+0.36(+0.59%)
Jun 01, 2005	58.99	60.43	58.95	60.29	1,055,194	+1.24(+2.10%)
May 31, 2005	59.42	59.42	58.88	59.05	486,789	-0.22(-0.37%)
May 27, 2005	59.60	59.60	58.98	59.27	612,961	-0.27(-0.45%)
May 26, 2005	58.88	59.58	58.81	59.53	336,390	+0.63(+1.08%)
May 25, 2005	59.27	59.51	58.72	58.90	509,985	-0.57(-0.95%)
May 24, 2005	59.73	59.73	59.03	59.47	551,119	-0.35(-0.59%)
May 23, 2005	59.23	60.09	59.06	59.82	824,577	+0.73(+1.23%)
May 20, 2005	60.10	60.10	58.98	59.09	610,522	-0.53(-0.88%)
May 19, 2005	59.98	60.14	59.21	59.62	379,309	-0.47(-0.78%)
May 18, 2005	59.80	60.40	59.56	60.08	1,137,748	+0.36(+0.60%)
May 17, 2005	59.01	59.73	58.63	59.73	606,577	+0.45(+0.76%)
May 16, 2005	58.47	59.48	58.06	59.28	601,063	+0.93(+1.59%)
May 13, 2005	58.78	59.02	57.83	58.35	855,273	-0.30(-0.51%)
May 12, 2005	58.88	59.44	58.34	58.65	749,237	-0.92(-1.54%)
May 11, 2005	58.93	59.64	58.85	59.57	491,772	+0.57(+0.96%)
May 10, 2005	58.98	59.39	58.79	59.00	540,302	-0.39(-0.66%)
May 09, 2005	58.77	59.39	58.75	59.39	575,928	+0.38(+0.65%)
May 06, 2005	59.13	59.51	58.70	59.01	569,710	-0.13(-0.21%)
May 05, 2005	59.22	59.63	58.73	59.13	875,891	-0.18(-0.30%)
May 04, 2005	58.93	59.38	58.38	59.31	1,130,176	+0.66(+1.12%)
May 03, 2005	59.06	59.35	58.16	58.65	1,447,409	-0.41(-0.69%)

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.