Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	63.02	63.70	61.08	61.40	556,480	-2.85(-4.44%)
Jul 28, 2005	60.69	64.93	60.59	64.25	890,781	+4.54(+7.60%)
Jul 27, 2005	60.09	60.10	59.34	59.71	212,793	-0.23(-0.39%)
Jul 26, 2005	60.27	60.38	59.93	59.94	244,046	-0.18(-0.31%)
Jul 25, 2005	60.10	60.40	59.83	60.13	150,182	-0.27(-0.45%)
Jul 22, 2005	59.43	60.55	59.43	60.40	252,814	+1.07(+1.80%)
Jul 21, 2005	60.25	60.27	59.33	59.33	348,329	-0.90(-1.50%)
Jul 20, 2005	60.00	60.46	59.98	60.23	282,624	+0.01(+0.02%)
Jul 19, 2005	60.64	60.81	60.10	60.22	152,761	-0.27(-0.45%)
Jul 18, 2005	60.48	60.68	59.75	60.50	182,467	-0.09(-0.14%)
Jul 15, 2005	60.16	60.71	59.98	60.58	176,691	+0.22(+0.37%)
Jul 14, 2005	61.08	61.11	60.36	60.36	265,707	-0.62(-1.02%)
Jul 13, 2005	60.78	61.16	60.78	60.98	159,259	+0.29(+0.48%)
Jul 12, 2005	60.74	61.01	60.29	60.69	157,609	+0.15(+0.24%)
Jul 11, 2005	60.52	60.83	60.40	60.54	88,706	+0.09(+0.14%)
Jul 08, 2005	59.66	60.68	59.66	60.46	164,417	+0.85(+1.43%)
Jul 07, 2005	58.97	59.89	58.92	59.60	214,031	+0.39(+0.65%)
Jul 06, 2005	60.34	60.44	59.14	59.22	191,648	-1.12(-1.86%)
Jul 05, 2005	60.23	60.34	59.74	60.34	205,263	+0.28(+0.47%)
Jul 01, 2005	60.01	60.62	59.60	60.06	342,243	+0.29(+0.49%)
Jun 30, 2005	59.92	60.51	59.72	59.77	374,837	+0.09(+0.15%)
Jun 29, 2005	58.59	59.92	58.59	59.68	352,867	+1.15(+1.97%)
Jun 28, 2005	57.30	58.79	57.30	58.53	209,698	+1.36(+2.37%)
Jun 27, 2005	57.29	57.87	57.15	57.17	320,994	-0.60(-1.04%)
Jun 24, 2005	58.47	58.91	57.77	57.77	355,755	-0.67(-1.14%)
Jun 23, 2005	59.48	59.48	58.41	58.44	243,737	-0.92(-1.55%)
Jun 22, 2005	59.87	60.11	59.34	59.36	96,442	-0.26(-0.44%)
Jun 21, 2005	59.79	60.00	59.51	59.62	139,352	-0.21(-0.36%)
Jun 20, 2005	59.64	60.21	59.64	59.84	178,445	+0.07(+0.11%)
Jun 17, 2005	60.35	60.53	59.77	59.77	348,741	-0.34(-0.56%)
Jun 16, 2005	59.58	60.11	59.39	60.11	325,120	+0.53(+0.90%)
Jun 15, 2005	59.93	60.11	59.44	59.57	152,348	-0.21(-0.36%)
Jun 14, 2005	60.06	60.40	59.74	59.79	301,087	-0.32(-0.53%)
Jun 13, 2005	60.00	60.67	59.88	60.11	243,015	+0.08(+0.13%)
Jun 10, 2005	59.83	60.14	59.48	60.03	115,628	+0.18(+0.31%)
Jun 09, 2005	60.04	60.04	59.38	59.85	293,145	-0.20(-0.34%)
Jun 08, 2005	60.54	60.79	59.78	60.05	181,745	-0.50(-0.83%)
Jun 07, 2005	61.28	61.53	60.46	60.55	173,700	-0.53(-0.87%)
Jun 06, 2005	60.66	61.30	60.18	61.09	134,298	+0.42(+0.69%)
Jun 03, 2005	61.08	61.08	60.50	60.67	211,555	-0.46(-0.75%)
Jun 02, 2005	60.66	61.17	60.59	61.13	153,586	+0.51(+0.85%)
Jun 01, 2005	59.53	60.96	59.53	60.61	226,718	+1.05(+1.76%)
May 31, 2005	60.16	60.27	59.40	59.57	210,317	-0.83(-1.38%)
May 27, 2005	59.97	60.71	59.97	60.40	171,843	+0.43(+0.71%)
May 26, 2005	59.36	60.01	59.33	59.97	116,040	+0.68(+1.14%)
May 25, 2005	59.85	59.85	58.87	59.29	160,394	-0.65(-1.08%)
May 24, 2005	59.62	60.11	59.56	59.94	163,488	+0.18(+0.31%)
May 23, 2005	59.85	60.17	59.48	59.76	149,460	-0.18(-0.31%)
May 20, 2005	60.18	60.20	59.62	59.94	202,375	-0.23(-0.39%)
May 19, 2005	59.97	60.63	59.59	60.18	484,277	+0.14(+0.23%)
May 18, 2005	59.18	60.16	59.06	60.04	148,944	+0.92(+1.56%)
May 17, 2005	58.93	59.31	58.31	59.12	290,153	+0.10(+0.16%)
May 16, 2005	58.65	59.12	58.65	59.02	156,577	+0.37(+0.63%)
May 13, 2005	58.85	59.03	58.32	58.65	373,806	-0.18(-0.31%)
May 12, 2005	59.61	59.63	58.47	58.84	438,273	-0.69(-1.16%)
May 11, 2005	58.85	59.66	58.61	59.53	331,825	+0.62(+1.05%)
May 10, 2005	58.85	59.02	58.50	58.91	356,374	-0.18(-0.31%)
May 09, 2005	59.09	59.18	58.40	59.09	384,636	-0.16(-0.26%)
May 06, 2005	59.83	60.06	59.14	59.25	171,018	-0.50(-0.84%)
May 05, 2005	59.00	59.97	58.70	59.75	375,147	+0.60(+1.02%)
May 04, 2005	60.59	60.59	58.75	59.15	492,529	-1.45(-2.40%)
May 03, 2005	61.03	61.21	60.33	60.60	391,857	-0.48(-0.79%)

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.