Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	54.00	54.20	53.55	53.91	31,251,828	-0.06(-0.10%)
Jul 28, 2005	53.50	54.00	53.22	53.96	26,971,668	+0.55(+1.03%)
Jul 27, 2005	53.40	53.46	52.77	53.42	32,924,374	+0.15(+0.28%)
Jul 26, 2005	53.13	53.50	52.88	53.27	28,007,108	+0.16(+0.30%)
Jul 25, 2005	53.44	53.74	52.89	53.11	28,450,022	-0.35(-0.65%)
Jul 22, 2005	52.77	53.54	52.65	53.46	35,238,560	+0.81(+1.54%)
Jul 21, 2005	53.56	53.56	52.58	52.65	52,824,652	-0.83(-1.56%)
Jul 20, 2005	52.61	53.64	52.56	53.48	30,092,468	+0.64(+1.22%)
Jul 19, 2005	52.32	52.92	52.21	52.84	17,705,860	+0.73(+1.40%)
Jul 18, 2005	52.34	52.47	51.91	52.11	18,595,970	-0.30(-0.58%)
Jul 15, 2005	52.37	52.57	51.95	52.41	19,764,648	+0.05(+0.09%)
Jul 14, 2005	53.12	53.26	52.23	52.36	32,807,128	-0.38(-0.72%)
Jul 13, 2005	52.92	53.06	52.53	52.74	21,386,568	-0.12(-0.23%)
Jul 12, 2005	52.95	53.31	52.67	52.86	30,556,666	-0.17(-0.31%)
Jul 11, 2005	52.42	53.19	52.39	53.03	44,949,044	+0.64(+1.23%)
Jul 08, 2005	51.33	52.42	51.26	52.38	31,442,872	+1.10(+2.15%)
Jul 07, 2005	50.57	51.37	50.40	51.28	42,143,332	+0.14(+0.28%)
Jul 06, 2005	51.62	51.73	51.12	51.14	26,564,898	-0.47(-0.91%)
Jul 05, 2005	50.74	51.65	50.63	51.61	33,598,000	+0.80(+1.58%)

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.