Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	62.78	62.78	62.15	62.42	295,322	+0.03(+0.05%)
Jul 28, 2005	62.06	62.53	61.86	62.39	267,735	+0.43(+0.69%)
Jul 27, 2005	62.03	62.03	61.64	61.96	235,164	+0.70(+1.14%)
Jul 26, 2005	61.45	61.45	60.91	61.26	216,448	+0.03(+0.05%)
Jul 25, 2005	61.57	61.57	61.00	61.23	477,742	-0.92(-1.48%)
Jul 22, 2005	62.25	62.33	61.96	62.15	468,019	-0.10(-0.16%)
Jul 21, 2005	62.53	62.58	61.88	62.25	459,026	+0.65(+1.06%)
Jul 20, 2005	61.36	61.71	60.75	61.60	312,944	+0.28(+0.46%)
Jul 19, 2005	61.34	61.55	61.10	61.32	306,625	-0.19(-0.31%)
Jul 18, 2005	61.75	61.84	61.47	61.51	307,597	-0.20(-0.32%)
Jul 15, 2005	61.38	61.71	61.09	61.70	401,055	+0.24(+0.39%)
Jul 14, 2005	61.37	61.68	61.14	61.47	487,829	+0.51(+0.84%)
Jul 13, 2005	61.04	61.09	60.84	60.96	442,984	-0.43(-0.70%)
Jul 12, 2005	61.24	61.69	61.14	61.38	347,946	+0.63(+1.03%)
Jul 11, 2005	60.55	60.87	60.55	60.76	335,063	+0.21(+0.34%)
Jul 08, 2005	60.26	60.68	60.07	60.55	310,878	+0.33(+0.55%)
Jul 07, 2005	60.38	60.39	59.74	60.22	233,584	-0.20(-0.33%)
Jul 06, 2005	60.50	61.00	60.42	60.42	535,834	+0.43(+0.71%)
Jul 05, 2005	59.76	60.14	59.63	59.99	248,168	+0.63(+1.05%)
Jul 01, 2005	59.28	59.61	59.19	59.37	306,868	+0.54(+0.92%)
Jun 30, 2005	59.08	59.46	58.79	58.82	446,994	-0.05(-0.08%)
Jun 29, 2005	58.77	59.12	58.66	58.87	481,509	+0.12(+0.21%)
Jun 28, 2005	58.42	58.98	58.41	58.75	246,588	+0.29(+0.49%)
Jun 27, 2005	58.60	58.83	58.40	58.46	453,071	-0.53(-0.91%)
Jun 24, 2005	59.38	59.38	58.83	59.00	307,840	-0.04(-0.07%)
Jun 23, 2005	59.86	59.86	59.01	59.04	467,655	-0.63(-1.05%)
Jun 22, 2005	60.03	60.14	59.42	59.66	286,937	+0.06(+0.10%)
Jun 21, 2005	59.51	59.80	59.43	59.61	251,935	+0.35(+0.60%)
Jun 20, 2005	59.48	59.49	59.06	59.25	329,594	-0.67(-1.11%)
Jun 17, 2005	59.61	59.96	59.59	59.92	346,973	+0.72(+1.22%)
Jun 16, 2005	59.24	59.33	58.91	59.19	307,111	+0.18(+0.31%)
Jun 15, 2005	58.96	59.01	58.50	59.01	222,646	+0.26(+0.43%)
Jun 14, 2005	58.42	59.04	58.38	58.76	313,188	+0.02(+0.04%)
Jun 13, 2005	58.78	58.94	58.61	58.73	268,099	+0.17(+0.30%)
Jun 10, 2005	58.73	58.82	58.47	58.56	329,959	-0.16(-0.28%)
Jun 09, 2005	58.73	59.00	58.50	58.73	419,893	-0.42(-0.71%)
Jun 08, 2005	59.37	59.58	59.00	59.14	348,432	-0.31(-0.53%)
Jun 07, 2005	59.24	59.66	59.10	59.46	677,419	+0.13(+0.22%)
Jun 06, 2005	59.33	59.42	59.12	59.33	180,596	+0.21(+0.35%)
Jun 03, 2005	59.49	59.56	59.05	59.12	219,851	-0.59(-0.99%)
Jun 02, 2005	59.78	59.78	59.27	59.71	283,291	+0.40(+0.68%)
Jun 01, 2005	59.20	59.64	59.00	59.31	449,668	+0.30(+0.52%)
May 31, 2005	59.20	59.28	58.92	59.01	352,685	-0.56(-0.94%)
May 27, 2005	59.58	59.70	59.45	59.56	268,099	+0.00(+0.00%)
May 26, 2005	58.97	59.61	58.97	59.56	337,737	-0.57(-0.94%)
May 25, 2005	60.59	60.59	59.88	60.13	162,366	-0.21(-0.34%)
May 24, 2005	60.47	60.62	60.24	60.34	423,417	+0.16(+0.26%)
May 23, 2005	59.89	60.41	59.88	60.18	274,297	+0.64(+1.08%)
May 20, 2005	59.49	59.61	59.33	59.54	548,230	-0.27(-0.45%)
May 19, 2005	59.74	59.94	59.64	59.81	692,611	+0.13(+0.22%)
May 18, 2005	58.89	59.78	58.86	59.68	656,880	+0.06(+0.10%)
May 17, 2005	59.47	59.81	59.24	59.62	372,495	+0.35(+0.60%)
May 16, 2005	58.68	59.32	58.42	59.27	274,540	+0.42(+0.71%)
May 13, 2005	59.12	59.41	58.53	58.85	260,929	-0.27(-0.46%)
May 12, 2005	59.62	59.63	59.11	59.12	275,391	-1.26(-2.08%)
May 11, 2005	60.44	60.58	60.19	60.38	256,554	-0.02(-0.03%)
May 10, 2005	60.89	60.89	60.19	60.40	278,308	-0.58(-0.94%)
May 09, 2005	61.47	61.47	60.78	60.97	487,343	-0.19(-0.31%)
May 06, 2005	61.75	61.92	60.70	61.16	476,162	+0.25(+0.41%)
May 05, 2005	61.51	61.51	60.65	60.91	310,028	-0.38(-0.62%)
May 04, 2005	60.68	61.51	60.63	61.29	369,214	+1.14(+1.90%)
May 03, 2005	59.66	60.15	59.38	60.15	402,149	+0.53(+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.