Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	69.74	69.74	69.43	69.52	5,232	-0.13(-0.19%)
Jul 28, 2005	69.16	69.65	69.16	69.65	2,302	+0.74(+1.07%)
Jul 27, 2005	68.61	68.92	68.61	68.92	1,046	+0.15(+0.22%)
Jul 26, 2005	68.58	68.76	68.58	68.76	2,511	+0.32(+0.47%)
Jul 25, 2005	68.68	68.80	68.32	68.44	6,174	-0.14(-0.21%)
Jul 22, 2005	68.37	68.58	68.31	68.58	1,779	+0.53(+0.77%)
Jul 21, 2005	68.24	68.25	67.83	68.06	2,511	-0.45(-0.66%)
Jul 20, 2005	68.05	68.51	68.05	68.51	1,569	+0.28(+0.41%)
Jul 19, 2005	67.76	68.23	67.58	68.23	65,091	+0.62(+0.92%)
Jul 18, 2005	67.63	67.65	67.49	67.61	3,348	-0.14(-0.21%)
Jul 15, 2005	67.55	67.85	67.52	67.75	2,616	+0.18(+0.27%)
Jul 14, 2005	67.81	67.87	67.45	67.57	3,034	-0.14(-0.21%)
Jul 13, 2005	67.86	67.86	67.56	67.71	3,139	-0.21(-0.31%)
Jul 12, 2005	67.61	68.05	67.53	67.92	2,825	+0.48(+0.71%)
Jul 11, 2005	67.29	67.60	67.23	67.44	3,348	+0.27(+0.40%)
Jul 08, 2005	66.52	67.18	66.52	67.18	3,976	+0.75(+1.14%)
Jul 07, 2005	65.74	66.42	65.72	66.42	3,453	+0.18(+0.27%)
Jul 06, 2005	66.48	66.53	66.15	66.24	1,674	+0.10(+0.16%)
Jul 05, 2005	65.60	66.16	65.60	66.14	1,360	+0.53(+0.80%)
Jul 01, 2005	65.55	65.61	65.33	65.61	941	+0.16(+0.25%)
Jun 30, 2005	65.83	65.83	65.45	65.45	7,116	-0.08(-0.13%)
Jun 29, 2005	65.64	65.66	65.53	65.53	4,081	-0.03(-0.05%)
Jun 28, 2005	65.02	65.56	65.02	65.56	7,325	+0.72(+1.11%)
Jun 27, 2005	64.86	64.86	64.70	64.85	2,616	-0.05(-0.07%)
Jun 24, 2005	65.20	65.20	64.75	64.89	3,348	-0.45(-0.69%)
Jun 23, 2005	65.53	65.94	65.34	65.34	2,511	-0.14(-0.22%)
Jun 22, 2005	65.62	65.62	65.49	65.49	1,569	+0.01(+0.01%)
Jun 21, 2005	65.39	65.48	65.39	65.48	209	-0.30(-0.45%)
Jun 20, 2005	65.65	65.77	65.56	65.77	4,081	-0.04(-0.06%)
Jun 17, 2005	65.89	65.89	65.50	65.81	4,395	+0.44(+0.67%)
Jun 16, 2005	65.19	65.45	65.19	65.37	4,813	+0.26(+0.40%)
Jun 15, 2005	65.03	65.11	64.67	65.11	4,395	+0.22(+0.34%)
Jun 14, 2005	64.77	64.91	64.73	64.89	1,988	+0.21(+0.32%)
Jun 13, 2005	64.39	64.77	64.39	64.68	1,883	+0.30(+0.46%)
Jun 10, 2005	64.39	64.39	64.39	64.39	732	-0.17(-0.27%)
Jun 09, 2005	63.78	64.56	63.78	64.56	1,465	+0.65(+1.02%)
Jun 08, 2005	64.22	64.42	63.91	63.91	5,441	-0.50(-0.77%)
Jun 07, 2005	64.62	64.91	64.41	64.41	3,662	+0.22(+0.34%)
Jun 06, 2005	64.14	64.19	64.05	64.19	4,709	+0.05(+0.07%)
Jun 03, 2005	64.41	64.51	64.13	64.14	5,441	-0.27(-0.42%)
Jun 02, 2005	63.99	64.41	63.99	64.41	2,406	+0.50(+0.78%)
Jun 01, 2005	63.61	64.19	63.53	63.91	1,465	+0.43(+0.68%)
May 31, 2005	63.53	63.53	63.35	63.48	2,197	-0.17(-0.27%)
May 27, 2005	63.47	63.67	63.46	63.65	1,988	+0.37(+0.59%)
May 26, 2005	63.00	63.30	63.00	63.28	1,046	+0.33(+0.53%)
May 25, 2005	62.85	62.94	62.85	62.94	627	-0.15(-0.24%)
May 24, 2005	62.97	63.10	62.97	63.10	313	+0.09(+0.14%)
May 23, 2005	62.93	63.01	62.89	63.01	3,348	+0.41(+0.66%)
May 20, 2005	62.58	62.64	62.49	62.60	7,534	+0.14(+0.23%)
May 19, 2005	62.43	62.52	62.43	62.46	5,860	+0.27(+0.43%)
May 18, 2005	61.74	62.28	61.64	62.19	4,185	+1.25(+2.05%)
May 17, 2005	60.91	60.94	60.91	60.94	313	+0.16(+0.27%)
May 16, 2005	60.56	60.77	60.56	60.77	837	+0.40(+0.66%)
May 13, 2005	60.79	60.79	60.17	60.37	941	-0.30(-0.50%)
May 12, 2005	61.44	61.44	60.58	60.68	2,406	-0.36(-0.60%)
May 11, 2005	61.16	61.16	60.97	61.04	1,151	-0.07(-0.11%)
May 10, 2005	61.22	61.46	61.04	61.11	13,499	-0.35(-0.58%)
May 09, 2005	61.20	61.46	61.17	61.46	1,779	+0.27(+0.44%)
May 06, 2005	61.30	61.30	61.09	61.20	1,883	+0.21(+0.34%)
May 05, 2005	60.70	61.21	60.70	60.99	1,883	+0.53(+0.87%)
May 04, 2005	60.20	60.46	60.20	60.46	3,871	+0.52(+0.86%)
May 03, 2005	60.13	60.18	59.87	59.94	2,197	-0.05(-0.08%)

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.