Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	71.89	72.27	71.05	72.16	2,576,701	+0.50(+0.70%)
Jul 28, 2005	71.63	72.12	69.54	71.66	5,110,374	-1.15(-1.58%)
Jul 27, 2005	71.76	73.17	71.42	72.81	2,094,711	+1.48(+2.08%)
Jul 26, 2005	71.27	72.06	71.07	71.33	1,242,012	+0.05(+0.07%)
Jul 25, 2005	70.97	71.74	70.97	71.28	1,251,142	+0.11(+0.16%)
Jul 22, 2005	70.79	71.27	70.71	71.16	1,053,461	+0.37(+0.52%)
Jul 21, 2005	70.84	71.42	70.17	70.79	1,205,146	+0.01(+0.01%)
Jul 20, 2005	68.67	70.97	68.67	70.78	2,244,227	+2.14(+3.11%)
Jul 19, 2005	68.64	69.15	68.45	68.65	1,467,884	+0.09(+0.13%)
Jul 18, 2005	69.09	69.13	68.34	68.56	1,279,904	-0.95(-1.37%)
Jul 15, 2005	69.20	69.95	69.00	69.51	1,615,346	+0.17(+0.24%)
Jul 14, 2005	68.93	69.39	68.90	69.35	1,202,293	+0.42(+0.61%)
Jul 13, 2005	68.87	68.99	68.65	68.93	730,803	+0.15(+0.22%)
Jul 12, 2005	68.50	68.87	68.38	68.78	1,025,384	+0.09(+0.13%)
Jul 11, 2005	68.52	68.87	68.31	68.69	1,116,806	+0.58(+0.85%)
Jul 08, 2005	67.08	68.34	66.74	68.11	1,581,334	+0.97(+1.45%)
Jul 07, 2005	65.93	67.25	65.83	67.14	1,173,531	+0.55(+0.83%)
Jul 06, 2005	67.64	67.78	66.51	66.59	1,009,177	-1.12(-1.66%)
Jul 05, 2005	67.07	67.81	67.03	67.71	702,041	+0.39(+0.57%)
Jul 01, 2005	67.46	67.52	66.65	67.32	768,582	+0.59(+0.88%)
Jun 30, 2005	67.73	68.38	66.60	66.74	1,534,310	-0.96(-1.42%)
Jun 29, 2005	68.73	68.73	66.30	67.70	1,341,309	-0.31(-0.45%)
Jun 28, 2005	67.15	68.10	67.12	68.01	2,233,156	+1.12(+1.68%)
Jun 27, 2005	66.59	67.46	66.53	66.89	1,418,007	+0.02(+0.03%)
Jun 24, 2005	66.15	67.15	65.84	66.87	2,093,227	+0.71(+1.07%)
Jun 23, 2005	66.81	66.83	65.93	66.16	2,935,997	-0.68(-1.02%)
Jun 22, 2005	67.46	68.21	66.68	66.84	6,911,075	-2.40(-3.47%)
Jun 21, 2005	69.64	69.96	69.12	69.24	1,919,514	-1.12(-1.59%)
Jun 20, 2005	70.44	70.60	69.94	70.36	1,319,395	-0.41(-0.58%)
Jun 17, 2005	70.96	71.11	70.27	70.78	1,641,254	+0.46(+0.66%)
Jun 16, 2005	69.48	70.70	69.30	70.31	2,051,910	+1.18(+1.71%)
Jun 15, 2005	70.77	70.97	69.13	69.13	3,095,671	-1.98(-2.78%)
Jun 14, 2005	70.14	71.21	70.09	71.11	1,584,073	+1.02(+1.45%)
Jun 13, 2005	69.41	70.38	69.39	70.09	1,441,633	+0.68(+0.98%)
Jun 10, 2005	69.00	69.44	68.68	69.41	1,104,594	+0.10(+0.14%)
Jun 09, 2005	69.22	69.79	68.79	69.31	1,263,127	+0.11(+0.15%)
Jun 08, 2005	69.67	69.72	68.95	69.21	1,022,303	-0.38(-0.54%)
Jun 07, 2005	68.82	70.11	68.65	69.58	1,809,489	+0.94(+1.37%)
Jun 06, 2005	69.00	69.02	68.21	68.65	916,386	-0.35(-0.51%)
Jun 03, 2005	66.89	69.10	66.81	69.00	2,026,116	+2.00(+2.98%)
Jun 02, 2005	66.72	67.42	66.41	67.00	982,698	+0.19(+0.29%)
Jun 01, 2005	66.88	67.59	66.42	66.81	1,559,648	-0.29(-0.43%)
May 31, 2005	67.86	67.90	67.05	67.10	1,518,788	-0.98(-1.44%)
May 27, 2005	68.41	68.43	67.94	68.08	1,380,685	-0.10(-0.14%)
May 26, 2005	68.52	68.90	67.91	68.17	1,285,040	+0.01(+0.01%)
May 25, 2005	68.80	68.86	67.62	68.17	1,412,757	-0.85(-1.23%)
May 24, 2005	68.85	69.21	68.39	69.02	940,240	+0.21(+0.31%)
May 23, 2005	68.23	69.35	68.17	68.80	1,271,458	+0.61(+0.90%)
May 20, 2005	69.00	69.00	67.99	68.19	1,282,073	-0.39(-0.57%)
May 19, 2005	67.95	68.59	67.81	68.59	1,552,229	+0.63(+0.93%)
May 18, 2005	68.34	68.78	67.66	67.95	1,771,368	-0.41(-0.60%)
May 17, 2005	68.14	68.46	67.75	68.37	1,318,938	+0.01(+0.01%)
May 16, 2005	67.46	68.46	67.46	68.36	1,021,161	+1.12(+1.67%)
May 13, 2005	67.41	67.81	66.81	67.24	1,952,728	-1.08(-1.58%)
May 12, 2005	68.12	68.87	67.90	68.31	1,480,895	-0.79(-1.14%)
May 11, 2005	68.56	69.27	67.91	69.10	1,402,713	+0.71(+1.04%)
May 10, 2005	69.39	69.39	67.90	68.39	2,722,451	-1.22(-1.75%)
May 09, 2005	70.22	70.57	69.22	69.61	2,182,823	-0.52(-0.74%)
May 06, 2005	71.06	71.19	70.08	70.13	2,293,305	-0.84(-1.19%)
May 05, 2005	71.28	71.53	70.62	70.97	1,101,398	-0.35(-0.49%)
May 04, 2005	70.39	71.67	70.38	71.32	1,196,016	+0.87(+1.23%)
May 03, 2005	70.97	71.13	70.19	70.45	1,578,366	-0.46(-0.64%)

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.