Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	68.73	68.73	67.36	67.60	34,304	-2.26(-3.23%)
Jul 28, 2005	69.98	69.98	69.66	69.86	14,955	-1.08(-1.52%)
Jul 27, 2005	70.09	70.94	70.09	70.94	13,073	-0.23(-0.32%)
Jul 26, 2005	71.40	71.40	71.08	71.17	15,897	-1.87(-2.57%)
Jul 25, 2005	72.96	73.15	72.86	73.04	30,016	+0.01(+0.01%)
Jul 22, 2005	73.15	73.38	72.95	73.03	10,249	-1.50(-2.01%)
Jul 21, 2005	73.91	74.60	73.80	74.53	14,537	+1.20(+1.64%)
Jul 20, 2005	72.52	73.33	72.52	73.33	7,948	+0.66(+0.91%)
Jul 19, 2005	72.44	72.67	72.43	72.67	10,667	+0.47(+0.65%)
Jul 18, 2005	72.17	72.28	72.09	72.20	5,124	-0.21(-0.29%)
Jul 15, 2005	72.24	72.42	71.95	72.41	8,994	+0.12(+0.17%)
Jul 14, 2005	72.43	72.47	72.04	72.28	12,027	+0.55(+0.76%)
Jul 13, 2005	71.62	71.74	71.47	71.74	7,739	-0.69(-0.95%)
Jul 12, 2005	71.81	72.52	71.81	72.43	17,779	+1.10(+1.54%)
Jul 11, 2005	70.85	71.33	70.66	71.33	14,851	+0.35(+0.50%)
Jul 08, 2005	70.12	70.97	70.12	70.97	10,249	+0.72(+1.02%)
Jul 07, 2005	70.18	70.48	69.81	70.26	17,361	-0.48(-0.68%)
Jul 06, 2005	70.76	71.14	70.61	70.74	25,205	-0.93(-1.29%)
Jul 05, 2005	71.23	71.80	71.01	71.66	25,414	-0.35(-0.49%)
Jul 01, 2005	72.43	72.49	71.95	72.02	17,570	-1.32(-1.80%)
Jun 30, 2005	73.53	73.58	73.05	73.34	18,407	-0.10(-0.13%)
Jun 29, 2005	73.77	73.77	73.24	73.43	28,133	-0.33(-0.45%)
Jun 28, 2005	72.72	73.80	72.72	73.77	28,447	+2.05(+2.85%)
Jun 27, 2005	72.38	72.38	71.72	71.72	18,825	-1.69(-2.31%)
Jun 24, 2005	73.38	73.41	73.16	73.41	12,132	-0.39(-0.53%)
Jun 23, 2005	74.77	74.87	73.76	73.80	23,741	-0.87(-1.17%)
Jun 22, 2005	74.53	74.87	74.48	74.67	9,726	+0.25(+0.34%)
Jun 21, 2005	73.72	74.74	73.72	74.42	16,524	+1.76(+2.43%)
Jun 20, 2005	72.71	72.76	72.48	72.66	7,111	-0.97(-1.31%)
Jun 17, 2005	72.67	73.62	72.67	73.62	24,473	+1.43(+1.99%)
Jun 16, 2005	72.52	72.52	71.95	72.19	26,983	-0.33(-0.46%)
Jun 15, 2005	72.09	72.57	72.00	72.52	5,543	+0.56(+0.78%)
Jun 14, 2005	71.72	71.97	71.58	71.96	12,027	-0.27(-0.37%)
Jun 13, 2005	72.19	72.28	71.85	72.23	10,563	-0.73(-1.00%)
Jun 10, 2005	73.62	73.62	72.86	72.95	9,412	-0.48(-0.65%)
Jun 09, 2005	73.24	73.52	73.15	73.43	17,256	-0.98(-1.31%)
Jun 08, 2005	74.72	74.72	74.16	74.41	13,491	-0.32(-0.42%)
Jun 07, 2005	74.43	75.01	74.43	74.72	6,379	+0.41(+0.55%)
Jun 06, 2005	73.86	74.31	73.85	74.31	10,667	+0.11(+0.15%)
Jun 03, 2005	74.33	74.57	74.03	74.20	21,858	+0.10(+0.13%)
Jun 02, 2005	73.59	74.10	73.59	74.10	27,715	+0.62(+0.85%)
Jun 01, 2005	73.38	73.86	73.31	73.48	19,662	+0.00(+0.00%)
May 31, 2005	73.38	73.81	73.34	73.48	20,708	+0.05(+0.07%)
May 27, 2005	73.15	73.62	73.15	73.43	13,282	+1.22(+1.69%)
May 26, 2005	71.42	72.21	71.42	72.21	14,328	+1.59(+2.25%)
May 25, 2005	70.75	70.99	70.48	70.62	14,642	-1.42(-1.98%)
May 24, 2005	72.05	72.14	71.76	72.05	19,976	+0.19(+0.27%)
May 23, 2005	71.62	72.04	71.62	71.85	19,766	+0.93(+1.31%)
May 20, 2005	70.75	70.99	70.68	70.93	11,922	-0.81(-1.13%)
May 19, 2005	71.46	71.76	71.42	71.74	10,144	+0.52(+0.72%)
May 18, 2005	70.18	71.57	70.18	71.22	24,368	+1.23(+1.76%)
May 17, 2005	69.94	70.07	69.80	69.99	35,977	-0.98(-1.37%)
May 16, 2005	70.16	71.19	70.16	70.97	16,943	+1.27(+1.82%)
May 13, 2005	69.89	70.37	69.49	69.69	13,700	-0.30(-0.42%)
May 12, 2005	71.23	71.23	69.94	69.99	10,144	-1.46(-2.05%)
May 11, 2005	71.13	71.45	70.80	71.45	8,157	+0.79(+1.12%)
May 10, 2005	70.52	70.75	70.22	70.66	15,269	+0.00(+0.00%)
May 09, 2005	70.61	70.66	70.31	70.66	9,831	-0.79(-1.11%)
May 06, 2005	71.23	71.54	71.09	71.45	12,132	+0.22(+0.31%)
May 05, 2005	71.28	71.90	71.11	71.23	16,838	-0.05(-0.07%)
May 04, 2005	70.80	71.33	70.75	71.28	18,198	+0.56(+0.80%)
May 03, 2005	70.62	70.90	70.31	70.72	11,609	+0.10(+0.14%)

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.