Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	85.19	85.25	83.65	83.68	2,681,668	-1.70(-2.00%)
Jul 28, 2005	85.02	85.56	84.16	85.38	3,008,817	+0.40(+0.48%)
Jul 27, 2005	84.04	85.00	83.52	84.98	3,068,800	+1.11(+1.33%)
Jul 26, 2005	84.50	84.64	83.75	83.86	2,569,793	-0.47(-0.55%)
Jul 25, 2005	84.92	85.43	84.32	84.33	2,405,769	-0.63(-0.74%)
Jul 22, 2005	84.04	85.05	83.83	84.96	3,035,662	+0.69(+0.81%)
Jul 21, 2005	85.06	85.36	83.99	84.28	5,037,344	-1.06(-1.24%)
Jul 20, 2005	83.89	85.62	83.87	85.34	5,242,470	-0.09(-0.10%)
Jul 19, 2005	84.59	85.55	84.57	85.42	4,663,442	+1.15(+1.37%)
Jul 18, 2005	84.04	84.61	83.69	84.27	3,452,465	-0.20(-0.24%)
Jul 15, 2005	84.28	84.70	83.90	84.47	3,812,367	-0.04(-0.05%)
Jul 14, 2005	84.82	85.02	84.25	84.51	4,817,061	+0.43(+0.51%)
Jul 13, 2005	83.55	84.44	83.49	84.08	4,997,013	+0.59(+0.71%)
Jul 12, 2005	83.30	84.61	83.30	83.49	5,629,988	-0.05(-0.07%)
Jul 11, 2005	82.26	83.66	82.23	83.55	5,703,587	+1.29(+1.57%)
Jul 08, 2005	81.05	82.40	80.72	82.25	4,099,826	+1.21(+1.49%)
Jul 07, 2005	79.68	81.13	79.43	81.05	5,459,285	+0.43(+0.53%)
Jul 06, 2005	80.21	81.02	80.21	80.62	5,526,718	+0.29(+0.36%)
Jul 05, 2005	79.61	80.74	79.54	80.33	3,195,447	+0.37(+0.46%)
Jul 01, 2005	79.54	80.69	79.54	79.96	3,125,701	+0.54(+0.68%)
Jun 30, 2005	80.41	80.55	79.23	79.43	3,933,619	-0.60(-0.75%)
Jun 29, 2005	81.13	81.32	79.89	80.03	4,146,708	-0.91(-1.13%)
Jun 28, 2005	80.58	81.72	80.42	80.94	4,476,169	+0.59(+0.74%)
Jun 27, 2005	80.19	80.73	79.41	80.35	4,048,191	-0.37(-0.45%)
Jun 24, 2005	79.54	80.74	79.36	80.71	6,707,768	+1.28(+1.62%)
Jun 23, 2005	79.65	80.29	79.33	79.43	4,954,626	-0.35(-0.44%)
Jun 22, 2005	79.93	80.50	79.68	79.78	4,578,283	-0.13(-0.17%)
Jun 21, 2005	80.19	80.81	79.85	79.91	4,761,830	-0.47(-0.59%)
Jun 20, 2005	80.48	80.85	79.93	80.38	4,804,474	-0.43(-0.53%)
Jun 17, 2005	80.00	81.16	79.65	80.81	8,033,188	+0.90(+1.12%)
Jun 16, 2005	76.84	80.42	76.84	79.92	13,265,255	+2.69(+3.49%)
Jun 15, 2005	76.76	77.57	76.15	77.22	7,859,146	+0.69(+0.91%)
Jun 14, 2005	77.58	77.99	76.49	76.53	6,021,359	-0.75(-0.97%)
Jun 13, 2005	76.90	77.68	76.62	77.28	5,695,752	+0.16(+0.21%)
Jun 10, 2005	77.96	77.96	76.83	77.11	2,413,604	-0.70(-0.90%)
Jun 09, 2005	76.96	78.13	76.77	77.82	5,254,801	+1.25(+1.63%)
Jun 08, 2005	77.15	77.25	76.57	76.57	3,879,543	-0.04(-0.05%)
Jun 07, 2005	76.76	77.44	76.52	76.61	4,796,510	-0.02(-0.02%)
Jun 06, 2005	75.32	76.90	75.08	76.62	4,341,302	+0.87(+1.15%)
Jun 03, 2005	75.95	76.40	75.25	75.75	4,264,107	-0.29(-0.38%)
Jun 02, 2005	76.30	76.67	75.70	76.04	5,106,833	-0.76(-0.98%)
Jun 01, 2005	75.83	77.68	75.29	76.80	8,362,392	+0.89(+1.17%)
May 31, 2005	73.95	75.96	73.77	75.91	9,874,187	+1.56(+2.09%)
May 27, 2005	75.48	75.50	74.09	74.35	8,642,273	-0.86(-1.14%)
May 26, 2005	76.34	76.42	74.77	75.21	10,293,687	-0.51(-0.67%)
May 25, 2005	77.62	77.62	75.70	75.71	8,593,721	-1.81(-2.34%)
May 24, 2005	78.24	78.24	76.84	77.53	5,290,123	-0.86(-1.10%)
May 23, 2005	79.14	79.14	78.09	78.39	4,760,417	-0.30(-0.39%)
May 20, 2005	77.82	78.79	77.50	78.70	4,489,784	+0.75(+0.96%)
May 19, 2005	77.25	78.24	77.25	77.95	4,950,901	+0.42(+0.54%)
May 18, 2005	76.69	77.83	76.69	77.53	6,741,292	+0.96(+1.25%)
May 17, 2005	75.91	76.78	75.71	76.57	6,931,004	-0.05(-0.07%)
May 16, 2005	76.16	77.30	76.14	76.62	6,317,424	+0.47(+0.61%)
May 13, 2005	78.01	78.01	75.07	76.16	11,804,454	-1.87(-2.39%)
May 12, 2005	80.58	80.76	77.34	78.03	9,588,911	-2.75(-3.40%)
May 11, 2005	79.84	81.00	79.39	80.77	6,591,910	+1.28(+1.61%)
May 10, 2005	81.14	81.18	79.26	79.50	8,191,432	-2.64(-3.21%)
May 09, 2005	81.34	82.17	81.14	82.14	4,694,268	+0.64(+0.78%)
May 06, 2005	82.33	82.67	81.36	81.50	4,904,147	-0.48(-0.59%)
May 05, 2005	83.15	83.53	81.40	81.98	6,074,407	-0.76(-0.91%)
May 04, 2005	81.90	83.42	81.47	82.74	6,686,446	+1.48(+1.82%)
May 03, 2005	80.62	81.67	80.23	81.26	7,219,234	-0.07(-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.