Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	78.45	78.87	77.20	77.40	5,881,200	-1.00(-1.28%)
Jul 28, 2005	75.25	79.01	75.06	78.40	11,169,000	+3.78(+5.07%)
Jul 27, 2005	76.15	76.57	74.55	74.62	6,612,200	-1.18(-1.56%)
Jul 26, 2005	76.01	76.15	75.17	75.80	6,639,600	-0.21(-0.28%)
Jul 25, 2005	76.35	76.85	75.35	76.01	4,665,000	-0.44(-0.58%)
Jul 22, 2005	76.40	77.61	76.21	76.45	4,723,600	-0.11(-0.14%)
Jul 21, 2005	76.55	77.76	75.36	76.56	7,154,000	-1.97(-2.51%)
Jul 20, 2005	78.50	79.10	77.74	78.53	4,327,400	-0.47(-0.59%)
Jul 19, 2005	81.55	81.69	78.00	79.00	8,880,400	-2.23(-2.75%)
Jul 18, 2005	81.38	81.72	80.57	81.23	2,231,800	-0.15(-0.18%)
Jul 15, 2005	80.70	81.72	80.22	81.38	3,267,600	+1.02(+1.27%)
Jul 14, 2005	82.50	82.51	79.80	80.36	5,035,000	-1.42(-1.74%)
Jul 13, 2005	82.25	83.00	80.30	81.78	4,873,600	-1.43(-1.72%)
Jul 12, 2005	83.91	84.08	81.64	83.21	3,818,200	-0.67(-0.80%)
Jul 11, 2005	84.95	84.98	83.60	83.88	2,686,400	-0.44(-0.52%)
Jul 08, 2005	84.01	84.60	83.75	84.32	2,724,800	+0.33(+0.39%)
Jul 07, 2005	83.20	84.18	82.19	83.99	3,406,000	+0.42(+0.50%)
Jul 06, 2005	84.20	85.89	83.19	83.57	6,290,800	-0.63(-0.75%)
Jul 05, 2005	82.00	84.31	82.00	84.20	3,207,000	+1.84(+2.23%)
Jul 01, 2005	82.84	83.12	81.91	82.36	1,920,800	-0.46(-0.56%)
Jun 30, 2005	84.35	84.46	82.60	82.82	3,184,000	-1.00(-1.19%)
Jun 29, 2005	83.87	84.70	83.60	83.82	3,722,600	+0.05(+0.06%)
Jun 28, 2005	82.70	83.88	82.55	83.77	2,937,800	+1.39(+1.69%)
Jun 27, 2005	82.16	82.70	81.85	82.38	3,844,800	+0.22(+0.27%)
Jun 24, 2005	83.00	83.49	82.15	82.16	5,143,000	-0.92(-1.11%)
Jun 23, 2005	84.20	84.35	83.08	83.08	4,035,000	-1.24(-1.47%)
Jun 22, 2005	85.50	86.47	84.32	84.32	4,935,000	-0.08(-0.09%)
Jun 21, 2005	85.08	85.80	84.28	84.40	3,563,400	-0.68(-0.80%)
Jun 20, 2005	83.06	85.22	83.00	85.08	3,834,400	+2.02(+2.43%)
Jun 17, 2005	83.85	83.85	82.99	83.06	3,973,000	+0.69(+0.84%)
Jun 16, 2005	83.15	83.92	81.80	82.37	4,737,400	-1.75(-2.08%)
Jun 15, 2005	83.65	84.56	82.96	84.12	3,595,400	+0.95(+1.14%)
Jun 14, 2005	82.66	83.46	82.36	83.17	2,903,200	+0.51(+0.62%)
Jun 13, 2005	81.00	82.66	80.98	82.66	2,812,200	+1.50(+1.85%)
Jun 10, 2005	82.52	84.47	80.81	81.16	2,651,000	-1.36(-1.65%)
Jun 09, 2005	80.60	82.52	80.40	82.52	4,428,000	+2.34(+2.92%)
Jun 08, 2005	81.25	81.75	79.80	80.18	4,294,600	-0.95(-1.17%)
Jun 07, 2005	79.55	81.43	79.34	81.13	4,148,600	+1.79(+2.26%)
Jun 06, 2005	79.50	79.64	78.92	79.34	2,091,000	-0.41(-0.51%)
Jun 03, 2005	79.15	79.81	79.09	79.75	3,479,600	+0.68(+0.86%)
Jun 02, 2005	78.25	79.19	78.14	79.07	2,669,200	+0.22(+0.28%)
Jun 01, 2005	77.80	78.97	77.66	78.85	2,645,600	+0.84(+1.08%)
May 31, 2005	78.23	78.80	77.00	78.01	2,999,600	-0.08(-0.10%)
May 27, 2005	78.10	78.54	77.82	78.09	2,203,000	-0.21(-0.27%)
May 26, 2005	76.97	78.49	76.70	78.30	3,336,200	+1.85(+2.42%)
May 25, 2005	76.97	77.02	75.75	76.45	2,424,600	-0.52(-0.68%)
May 24, 2005	76.70	77.18	76.10	76.97	2,868,000	+0.04(+0.05%)
May 23, 2005	75.89	76.97	75.20	76.93	3,732,400	+1.05(+1.38%)
May 20, 2005	75.25	76.11	74.35	75.88	3,564,600	+0.88(+1.17%)
May 19, 2005	74.17	75.03	73.61	75.00	3,699,400	+0.83(+1.12%)
May 18, 2005	75.50	76.51	73.76	74.17	7,294,200	-1.21(-1.61%)
May 17, 2005	75.25	75.39	74.60	75.38	3,628,000	-0.09(-0.12%)
May 16, 2005	74.20	75.50	74.00	75.47	4,136,200	+1.47(+1.99%)
May 13, 2005	76.40	76.40	73.03	74.00	4,523,400	-1.81(-2.39%)
May 12, 2005	77.25	78.22	75.73	75.81	4,254,000	-1.39(-1.80%)
May 11, 2005	77.25	77.45	76.16	77.20	4,221,600	-0.10(-0.13%)
May 10, 2005	77.20	78.48	76.85	77.30	3,896,600	-0.85(-1.09%)
May 09, 2005	76.95	78.30	76.25	78.15	3,886,400	+0.71(+0.92%)
May 06, 2005	77.02	77.85	76.58	77.44	2,474,800	+0.61(+0.79%)
May 05, 2005	76.62	77.48	76.17	76.83	2,855,800	+0.46(+0.60%)
May 04, 2005	76.28	77.24	75.77	76.37	3,993,200	+0.72(+0.95%)
May 03, 2005	74.70	76.02	74.40	75.65	5,913,200	+1.20(+1.61%)

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.