Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	69.97	69.97	69.75	69.86	154,727	-0.22(-0.31%)
Jul 28, 2005	69.86	70.10	69.86	70.08	588,258	+0.21(+0.29%)
Jul 27, 2005	69.82	69.93	69.81	69.88	115,316	-0.04(-0.06%)
Jul 26, 2005	69.80	69.92	69.80	69.92	164,945	+0.08(+0.11%)
Jul 25, 2005	69.84	69.99	69.73	69.84	142,174	+0.00(+0.00%)
Jul 22, 2005	69.84	69.97	69.71	69.84	182,608	+0.10(+0.15%)
Jul 21, 2005	69.98	69.99	69.73	69.74	197,059	-0.36(-0.52%)
Jul 20, 2005	69.88	70.14	69.82	70.10	232,383	+0.12(+0.17%)
Jul 19, 2005	69.95	70.08	69.94	69.99	185,819	+0.03(+0.05%)
Jul 18, 2005	70.04	70.07	69.90	69.95	108,455	-0.12(-0.18%)
Jul 15, 2005	70.01	70.08	69.97	70.08	162,902	+0.03(+0.05%)
Jul 14, 2005	70.12	70.14	69.92	70.04	203,919	+0.00(+0.00%)
Jul 13, 2005	70.08	70.08	69.93	70.04	366,530	-0.10(-0.14%)
Jul 12, 2005	70.21	70.21	70.07	70.14	186,695	-0.03(-0.05%)
Jul 11, 2005	70.00	70.20	69.98	70.17	206,985	+0.01(+0.01%)
Jul 08, 2005	70.28	70.36	70.14	70.17	337,336	-0.12(-0.17%)
Jul 07, 2005	70.35	70.44	70.22	70.28	242,455	+0.09(+0.13%)
Jul 06, 2005	70.21	70.26	70.11	70.19	333,832	+0.11(+0.16%)
Jul 05, 2005	70.11	70.22	70.00	70.08	206,693	-0.26(-0.37%)
Jul 01, 2005	70.52	70.54	70.22	70.34	179,688	-0.48(-0.68%)
Jun 30, 2005	70.69	70.82	70.56	70.82	179,542	+0.23(+0.32%)
Jun 29, 2005	70.80	70.80	70.49	70.60	243,477	-0.03(-0.05%)
Jun 28, 2005	70.73	70.80	70.62	70.63	136,919	-0.21(-0.29%)
Jun 27, 2005	70.83	70.88	70.75	70.84	290,041	+0.05(+0.08%)
Jun 24, 2005	70.80	70.81	70.64	70.78	249,608	+0.11(+0.16%)
Jun 23, 2005	70.66	70.72	70.57	70.67	165,529	-0.07(-0.10%)
Jun 22, 2005	70.60	70.75	70.36	70.74	104,514	+0.30(+0.43%)
Jun 21, 2005	70.34	70.44	70.16	70.44	109,623	+0.29(+0.41%)
Jun 20, 2005	70.23	70.29	70.09	70.15	105,536	-0.16(-0.22%)
Jun 17, 2005	70.23	70.33	70.15	70.31	111,083	+0.00(+0.00%)
Jun 16, 2005	70.22	70.33	70.12	70.31	130,642	+0.21(+0.30%)
Jun 15, 2005	70.13	70.17	70.01	70.10	154,436	-0.04(-0.06%)
Jun 14, 2005	70.21	70.21	70.06	70.14	189,468	-0.09(-0.13%)
Jun 13, 2005	70.27	70.28	70.09	70.23	128,307	-0.06(-0.09%)
Jun 10, 2005	70.47	70.47	70.23	70.29	113,418	-0.27(-0.39%)
Jun 09, 2005	70.52	70.58	70.26	70.56	156,771	-0.01(-0.01%)
Jun 08, 2005	70.69	70.71	70.54	70.57	160,420	-0.13(-0.19%)
Jun 07, 2005	70.70	70.72	70.59	70.70	225,377	+0.19(+0.26%)
Jun 06, 2005	70.52	70.58	70.43	70.51	152,100	+0.01(+0.02%)
Jun 03, 2005	70.86	70.88	70.46	70.50	103,200	-0.18(-0.25%)
Jun 02, 2005	70.70	70.71	70.58	70.68	393,826	-0.05(-0.07%)
Jun 01, 2005	70.35	70.73	70.28	70.73	389,593	+0.28(+0.40%)
May 31, 2005	70.43	70.49	70.29	70.45	95,464	+0.19(+0.27%)
May 27, 2005	70.28	70.38	70.16	70.25	204,941	-0.05(-0.07%)
May 26, 2005	70.25	70.33	70.13	70.30	101,449	-0.01(-0.01%)
May 25, 2005	70.45	70.45	70.22	70.31	149,619	-0.01(-0.02%)
May 24, 2005	70.31	70.36	70.16	70.32	118,965	+0.12(+0.18%)
May 23, 2005	70.02	70.21	70.01	70.20	152,246	+0.23(+0.33%)
May 20, 2005	70.09	70.09	69.88	69.97	165,821	-0.08(-0.12%)
May 19, 2005	70.10	70.13	69.90	70.05	93,712	-0.17(-0.24%)
May 18, 2005	70.15	70.25	70.04	70.22	482,868	+0.19(+0.26%)
May 17, 2005	70.06	70.11	69.96	70.03	145,093	+0.08(+0.12%)
May 16, 2005	70.06	70.09	69.93	69.95	120,862	-0.10(-0.15%)
May 13, 2005	70.06	70.11	69.96	70.06	77,218	+0.07(+0.10%)
May 12, 2005	69.77	69.99	69.64	69.99	122,176	+0.16(+0.24%)
May 11, 2005	69.90	69.97	69.70	69.82	110,791	+0.12(+0.17%)
May 10, 2005	69.79	69.84	69.58	69.71	195,161	+0.08(+0.11%)
May 09, 2005	69.62	69.64	69.54	69.63	102,616	-0.05(-0.08%)
May 06, 2005	69.76	69.77	69.56	69.69	102,178	-0.26(-0.37%)
May 05, 2005	69.95	70.08	69.81	69.95	126,117	+0.05(+0.07%)
May 04, 2005	69.82	69.94	69.64	69.90	93,274	+0.08(+0.11%)
May 03, 2005	69.93	69.93	69.64	69.82	1,033,612	-0.05(-0.07%)

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.