Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	72.11	72.79	71.91	72.14	444,761	-0.05(-0.07%)
Jul 28, 2005	72.00	72.39	71.35	72.19	345,520	+0.01(+0.01%)
Jul 27, 2005	72.94	72.94	71.77	72.18	468,120	-0.76(-1.05%)
Jul 26, 2005	70.73	73.10	70.68	72.94	1,362,099	+2.82(+4.02%)
Jul 25, 2005	70.91	71.03	69.99	70.12	578,028	-0.72(-1.01%)
Jul 22, 2005	71.12	71.40	70.77	70.84	556,829	-0.37(-0.52%)
Jul 21, 2005	71.95	72.14	71.18	71.21	335,799	-0.67(-0.93%)
Jul 20, 2005	71.44	71.97	71.44	71.88	344,170	+0.25(+0.35%)
Jul 19, 2005	71.11	71.85	71.00	71.63	220,625	+0.59(+0.82%)
Jul 18, 2005	70.86	71.33	70.85	71.04	206,178	+0.07(+0.10%)
Jul 15, 2005	70.85	71.14	70.62	70.97	347,546	+0.04(+0.06%)
Jul 14, 2005	70.87	71.21	70.74	70.92	452,187	+0.42(+0.60%)
Jul 13, 2005	70.36	70.66	70.14	70.50	431,529	+0.10(+0.14%)
Jul 12, 2005	70.07	70.57	70.06	70.40	361,048	+0.41(+0.58%)
Jul 11, 2005	69.21	70.19	69.21	70.00	460,019	+0.60(+0.86%)
Jul 08, 2005	69.59	69.59	68.76	69.40	346,330	-0.19(-0.28%)
Jul 07, 2005	69.25	69.59	68.57	69.59	519,563	+0.35(+0.50%)
Jul 06, 2005	69.44	70.01	69.02	69.24	523,479	-0.19(-0.28%)
Jul 05, 2005	69.08	69.55	68.91	69.43	327,157	+0.36(+0.51%)
Jul 01, 2005	69.25	69.57	68.93	69.08	240,473	+0.20(+0.29%)
Jun 30, 2005	69.25	69.25	68.83	68.88	340,254	+0.04(+0.06%)
Jun 29, 2005	68.72	69.06	68.51	68.83	293,537	+0.30(+0.43%)
Jun 28, 2005	67.40	68.84	67.40	68.54	273,419	+1.08(+1.60%)
Jun 27, 2005	67.45	67.60	67.14	67.46	158,650	-0.07(-0.10%)
Jun 24, 2005	67.34	67.63	67.17	67.52	164,861	+0.14(+0.21%)
Jun 23, 2005	68.43	68.45	67.25	67.38	136,507	-0.99(-1.45%)
Jun 22, 2005	68.51	68.64	67.84	68.37	210,768	-0.15(-0.22%)
Jun 21, 2005	68.03	68.69	67.75	68.52	241,958	+0.61(+0.89%)
Jun 20, 2005	67.95	67.99	67.54	67.92	175,663	-0.19(-0.27%)
Jun 17, 2005	68.11	68.40	67.84	68.10	411,816	+0.28(+0.41%)
Jun 16, 2005	66.51	67.84	66.36	67.82	235,342	+1.27(+1.91%)
Jun 15, 2005	66.66	66.66	66.21	66.54	125,570	+0.04(+0.06%)
Jun 14, 2005	66.15	66.56	65.92	66.51	226,431	+0.19(+0.29%)
Jun 13, 2005	65.93	66.34	65.67	66.32	216,439	+0.39(+0.60%)
Jun 10, 2005	66.62	66.62	65.80	65.92	382,651	-0.70(-1.05%)
Jun 09, 2005	67.23	67.23	66.20	66.62	555,884	-0.76(-1.12%)
Jun 08, 2005	67.64	67.65	66.40	67.37	1,171,178	-1.01(-1.47%)
Jun 07, 2005	67.72	68.67	67.72	68.38	588,424	+0.66(+0.97%)
Jun 06, 2005	67.12	67.73	67.06	67.72	230,482	+0.46(+0.68%)
Jun 03, 2005	67.25	67.43	67.03	67.26	324,052	+0.01(+0.01%)
Jun 02, 2005	66.87	67.39	66.54	67.26	456,238	+0.24(+0.35%)
Jun 01, 2005	66.28	67.16	66.21	67.02	310,685	+0.74(+1.12%)
May 31, 2005	65.92	66.43	65.83	66.28	275,849	+0.39(+0.58%)
May 27, 2005	65.69	65.90	65.60	65.89	286,516	+0.20(+0.30%)
May 26, 2005	65.57	66.22	65.47	65.69	439,090	+0.13(+0.19%)
May 25, 2005	65.84	66.10	65.41	65.57	584,509	-0.59(-0.90%)
May 24, 2005	65.41	66.57	65.24	66.16	583,699	+0.93(+1.43%)
May 23, 2005	64.77	65.32	64.75	65.23	387,782	+0.39(+0.59%)
May 20, 2005	64.78	65.75	64.58	64.84	509,032	+0.12(+0.18%)
May 19, 2005	64.21	64.72	64.06	64.72	293,402	+0.44(+0.69%)
May 18, 2005	63.72	64.34	63.72	64.28	534,956	+0.59(+0.92%)
May 17, 2005	63.40	63.95	63.29	63.69	397,234	+0.22(+0.35%)
May 16, 2005	63.32	63.55	63.08	63.47	337,149	+0.16(+0.26%)
May 13, 2005	64.29	64.36	62.75	63.31	631,901	-0.86(-1.34%)
May 12, 2005	64.88	65.15	64.14	64.17	336,609	-0.79(-1.22%)
May 11, 2005	64.26	65.01	64.06	64.96	361,453	+0.71(+1.11%)
May 10, 2005	64.29	64.59	64.03	64.25	527,124	-0.25(-0.39%)
May 09, 2005	63.69	64.50	63.58	64.50	503,091	+0.70(+1.09%)
May 06, 2005	63.44	63.89	63.33	63.80	295,967	+0.44(+0.69%)
May 05, 2005	62.72	63.72	62.62	63.37	579,513	+0.47(+0.74%)
May 04, 2005	61.73	62.96	61.63	62.90	350,111	+1.27(+2.05%)
May 03, 2005	62.02	62.23	61.33	61.63	581,133	-0.39(-0.62%)

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.