Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	57.51	57.51	56.93	57.18	322,406	+0.03(+0.05%)
Jul 28, 2005	56.84	57.28	56.66	57.15	292,288	+0.39(+0.69%)
Jul 27, 2005	56.82	56.82	56.46	56.75	256,730	+0.64(+1.14%)
Jul 26, 2005	56.29	56.29	55.79	56.11	236,298	+0.03(+0.05%)
Jul 25, 2005	56.40	56.40	55.88	56.08	521,554	-0.84(-1.48%)
Jul 22, 2005	57.02	57.09	56.75	56.93	510,940	-0.09(-0.16%)
Jul 21, 2005	57.28	57.33	56.69	57.02	501,122	+0.60(+1.06%)
Jul 20, 2005	56.20	56.53	55.65	56.42	341,644	+0.26(+0.46%)
Jul 19, 2005	56.19	56.38	55.97	56.17	334,745	-0.17(-0.31%)
Jul 18, 2005	56.57	56.65	56.31	56.34	335,806	-0.18(-0.32%)
Jul 15, 2005	56.23	56.53	55.96	56.52	437,835	+0.22(+0.39%)
Jul 14, 2005	56.22	56.50	56.00	56.30	532,567	+0.47(+0.84%)
Jul 13, 2005	55.91	55.96	55.73	55.83	483,609	-0.39(-0.70%)
Jul 12, 2005	56.10	56.51	56.00	56.23	379,855	+0.57(+1.03%)
Jul 11, 2005	55.47	55.76	55.47	55.65	365,791	+0.19(+0.34%)
Jul 08, 2005	55.20	55.58	55.03	55.47	339,388	+0.30(+0.55%)
Jul 07, 2005	55.31	55.31	54.72	55.16	255,006	-0.18(-0.33%)
Jul 06, 2005	55.42	55.87	55.34	55.34	584,974	+0.39(+0.71%)
Jul 05, 2005	54.74	55.09	54.62	54.95	270,927	+0.57(+1.05%)
Jul 01, 2005	54.30	54.61	54.21	54.38	335,010	+0.50(+0.92%)
Jun 30, 2005	54.12	54.46	53.85	53.88	487,987	-0.05(-0.08%)
Jun 29, 2005	53.83	54.15	53.73	53.93	525,667	+0.11(+0.21%)
Jun 28, 2005	53.51	54.03	53.51	53.81	269,202	+0.26(+0.49%)
Jun 27, 2005	53.68	53.89	53.50	53.55	494,621	-0.49(-0.91%)
Jun 24, 2005	54.39	54.40	53.89	54.04	336,071	-0.04(-0.07%)
Jun 23, 2005	54.83	54.83	54.06	54.08	510,542	-0.57(-1.05%)
Jun 22, 2005	54.99	55.09	54.43	54.65	313,251	+0.05(+0.10%)
Jun 21, 2005	54.51	54.78	54.43	54.60	275,040	+0.32(+0.60%)
Jun 20, 2005	54.49	54.49	54.10	54.27	359,821	-0.61(-1.11%)
Jun 17, 2005	54.61	54.92	54.58	54.88	378,794	+0.66(+1.22%)
Jun 16, 2005	54.27	54.34	53.97	54.22	335,275	+0.17(+0.31%)
Jun 15, 2005	54.00	54.06	53.59	54.06	243,065	+0.23(+0.43%)
Jun 14, 2005	53.51	54.08	53.48	53.82	341,909	+0.02(+0.04%)
Jun 13, 2005	53.84	53.99	53.69	53.80	292,686	+0.16(+0.30%)
Jun 10, 2005	53.80	53.88	53.56	53.64	360,219	-0.15(-0.28%)
Jun 09, 2005	53.79	54.04	53.59	53.79	458,400	-0.38(-0.71%)
Jun 08, 2005	54.38	54.58	54.04	54.18	380,386	-0.29(-0.53%)
Jun 07, 2005	54.27	54.64	54.14	54.46	739,543	+0.12(+0.22%)
Jun 06, 2005	54.34	54.43	54.15	54.34	197,158	+0.19(+0.35%)
Jun 03, 2005	54.49	54.56	54.09	54.15	240,013	-0.54(-0.99%)
Jun 02, 2005	54.76	54.76	54.29	54.70	309,271	+0.37(+0.68%)
Jun 01, 2005	54.23	54.63	54.04	54.33	490,906	+0.28(+0.52%)
May 31, 2005	54.23	54.30	53.97	54.05	385,029	-0.51(-0.94%)
May 27, 2005	54.58	54.68	54.46	54.56	292,686	+0.00(+0.00%)
May 26, 2005	54.02	54.60	54.02	54.56	368,710	-0.52(-0.94%)
May 25, 2005	55.50	55.50	54.85	55.08	177,257	-0.19(-0.34%)
May 24, 2005	55.39	55.53	55.18	55.27	462,248	+0.14(+0.26%)
May 23, 2005	54.86	55.34	54.85	55.13	299,452	+0.59(+1.08%)
May 20, 2005	54.49	54.60	54.34	54.54	598,507	-0.25(-0.45%)
May 19, 2005	54.72	54.91	54.63	54.79	756,128	+0.12(+0.22%)
May 18, 2005	53.94	54.76	53.91	54.67	717,121	+0.05(+0.10%)
May 17, 2005	54.48	54.79	54.26	54.61	406,656	+0.32(+0.60%)
May 16, 2005	53.75	54.33	53.51	54.29	299,718	+0.38(+0.71%)
May 13, 2005	54.15	54.42	53.61	53.91	284,858	-0.25(-0.46%)
May 12, 2005	54.61	54.62	54.15	54.15	300,647	-1.15(-2.09%)
May 11, 2005	55.36	55.49	55.13	55.31	280,082	-0.02(-0.03%)
May 10, 2005	55.77	55.77	55.13	55.32	303,831	-0.53(-0.94%)
May 09, 2005	56.30	56.30	55.68	55.85	532,036	-0.17(-0.31%)
May 06, 2005	56.57	56.72	55.60	56.02	519,830	+0.23(+0.41%)
May 05, 2005	56.34	56.34	55.56	55.80	338,460	-0.35(-0.62%)
May 04, 2005	55.59	56.34	55.53	56.14	403,074	+1.05(+1.90%)
May 03, 2005	54.64	55.10	54.39	55.10	439,029	+0.49(+0.90%)

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.