Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	59.44	59.56	58.94	58.94	102,580	-0.35(-0.60%)
Jul 28, 2005	58.87	59.47	58.64	59.30	98,471	-0.08(-0.13%)
Jul 27, 2005	59.02	59.37	58.79	59.37	119,310	+1.05(+1.80%)
Jul 26, 2005	57.85	58.36	57.82	58.32	40,210	+0.16(+0.28%)
Jul 25, 2005	57.77	58.53	57.74	58.16	236,420	-0.42(-0.71%)
Jul 22, 2005	58.98	59.02	58.31	58.57	142,644	-0.05(-0.08%)
Jul 21, 2005	58.94	59.21	58.46	58.62	139,856	+0.11(+0.19%)
Jul 20, 2005	57.52	58.59	57.27	58.51	180,360	+0.97(+1.68%)
Jul 19, 2005	56.93	57.59	56.81	57.55	143,525	+0.87(+1.54%)
Jul 18, 2005	56.37	57.03	56.27	56.67	103,608	-0.16(-0.28%)
Jul 15, 2005	56.49	56.89	56.31	56.83	98,031	+0.10(+0.17%)
Jul 14, 2005	56.56	56.84	56.43	56.73	268,852	+1.30(+2.35%)
Jul 13, 2005	55.34	55.71	55.19	55.43	206,335	+0.12(+0.21%)
Jul 12, 2005	54.65	55.39	54.64	55.32	142,938	+1.08(+1.98%)
Jul 11, 2005	53.91	54.38	53.89	54.24	109,331	+0.97(+1.83%)
Jul 08, 2005	52.27	53.27	52.11	53.27	119,750	+0.47(+0.89%)
Jul 07, 2005	52.04	52.81	51.98	52.80	178,452	-0.40(-0.74%)
Jul 06, 2005	53.39	53.49	53.19	53.19	85,263	+0.08(+0.15%)
Jul 05, 2005	52.61	53.18	52.47	53.11	70,882	-0.04(-0.08%)
Jul 01, 2005	53.36	53.62	53.05	53.15	94,362	+0.07(+0.13%)
Jun 30, 2005	53.32	53.52	53.08	53.08	94,215	+0.20(+0.37%)
Jun 29, 2005	52.83	53.15	52.62	52.88	91,134	+0.42(+0.79%)
Jun 28, 2005	51.91	52.54	51.90	52.47	98,178	+0.17(+0.33%)
Jun 27, 2005	52.48	52.56	52.17	52.30	118,576	-0.15(-0.29%)
Jun 24, 2005	52.58	52.72	52.43	52.45	83,356	-0.36(-0.68%)
Jun 23, 2005	53.20	53.53	52.80	52.81	110,358	-0.78(-1.46%)
Jun 22, 2005	53.77	53.90	53.50	53.59	86,437	-0.17(-0.32%)
Jun 21, 2005	53.42	53.97	53.24	53.76	111,386	+0.12(+0.22%)
Jun 20, 2005	53.40	53.85	53.08	53.65	114,614	-0.85(-1.56%)
Jun 17, 2005	53.95	54.51	53.91	54.50	64,131	+1.14(+2.15%)
Jun 16, 2005	53.35	53.41	52.98	53.35	132,665	-0.05(-0.10%)
Jun 15, 2005	53.55	53.70	53.02	53.41	114,174	+0.10(+0.18%)
Jun 14, 2005	53.30	53.37	53.05	53.31	60,756	+0.05(+0.09%)
Jun 13, 2005	52.91	53.56	52.79	53.27	62,223	-0.46(-0.86%)
Jun 10, 2005	54.28	54.30	53.61	53.73	54,298	-0.05(-0.10%)
Jun 09, 2005	53.42	54.00	53.32	53.78	195,475	+0.65(+1.22%)
Jun 08, 2005	53.70	53.76	53.13	53.14	101,113	-0.51(-0.95%)
Jun 07, 2005	53.46	54.04	53.46	53.65	106,689	+0.34(+0.64%)
Jun 06, 2005	53.12	53.83	52.92	53.31	175,223	+0.41(+0.77%)
Jun 03, 2005	53.57	53.59	52.88	52.90	80,714	-1.17(-2.17%)
Jun 02, 2005	53.66	54.19	53.53	54.07	101,406	+0.47(+0.88%)
Jun 01, 2005	52.95	53.86	52.91	53.60	122,979	+0.50(+0.95%)
May 31, 2005	53.32	53.56	53.08	53.10	97,004	-0.40(-0.74%)
May 27, 2005	53.46	53.74	53.26	53.49	126,354	+0.44(+0.83%)
May 26, 2005	53.18	53.25	52.92	53.05	103,754	-0.14(-0.26%)
May 25, 2005	53.01	53.18	52.88	53.18	98,765	+0.09(+0.17%)
May 24, 2005	52.97	53.23	52.84	53.10	128,262	-0.43(-0.80%)
May 23, 2005	53.29	53.55	53.17	53.53	162,016	+0.51(+0.96%)
May 20, 2005	52.79	53.11	52.66	53.01	289,104	-0.02(-0.04%)
May 19, 2005	52.80	53.11	52.74	53.03	130,610	-1.17(-2.16%)
May 18, 2005	53.44	54.30	53.41	54.21	200,171	+0.80(+1.49%)
May 17, 2005	53.09	53.53	52.84	53.41	280,886	+0.05(+0.10%)
May 16, 2005	53.08	53.41	53.01	53.35	281,473	+0.25(+0.46%)
May 13, 2005	52.85	53.22	52.41	53.11	774,272	-0.53(-0.99%)
May 12, 2005	54.17	54.26	53.47	53.64	164,364	-1.03(-1.88%)
May 11, 2005	54.63	54.74	54.21	54.67	274,869	+0.44(+0.82%)
May 10, 2005	54.36	54.52	54.08	54.23	212,499	-1.82(-3.25%)
May 09, 2005	55.87	56.05	55.56	56.05	87,758	-0.10(-0.18%)
May 06, 2005	56.40	56.52	56.15	56.15	128,849	-0.65(-1.14%)
May 05, 2005	56.69	57.14	56.43	56.80	117,843	+0.38(+0.68%)
May 04, 2005	55.77	56.61	55.70	56.41	253,443	+1.02(+1.85%)
May 03, 2005	55.34	55.80	55.02	55.39	228,788	-0.33(-0.60%)

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.