Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	57.09	57.20	56.10	56.14	1,907,100	-1.19(-2.08%)
Jul 28, 2005	57.85	57.87	57.18	57.33	1,563,000	-0.38(-0.66%)
Jul 27, 2005	56.90	57.84	56.54	57.71	1,192,700	+1.00(+1.76%)
Jul 26, 2005	56.90	57.34	56.68	56.71	1,415,600	-0.16(-0.28%)
Jul 25, 2005	57.48	57.99	56.87	56.87	1,494,700	-0.71(-1.23%)
Jul 22, 2005	56.70	57.58	56.58	57.58	1,052,500	+0.95(+1.68%)
Jul 21, 2005	57.60	57.60	56.62	56.63	1,973,900	-0.97(-1.68%)
Jul 20, 2005	56.50	57.69	56.35	57.60	1,516,300	+0.73(+1.28%)
Jul 19, 2005	56.41	57.15	56.09	56.87	1,708,300	+0.56(+0.99%)
Jul 18, 2005	55.25	56.51	55.17	56.31	2,464,900	+1.06(+1.92%)
Jul 15, 2005	54.47	55.70	54.47	55.25	1,395,600	+0.79(+1.45%)
Jul 14, 2005	54.95	55.45	54.37	54.46	1,473,600	-0.59(-1.07%)
Jul 13, 2005	55.50	55.64	54.96	55.05	929,900	-0.50(-0.90%)
Jul 12, 2005	55.69	55.91	55.27	55.55	1,400,400	-0.22(-0.39%)
Jul 11, 2005	55.80	56.10	55.37	55.77	2,117,200	+0.36(+0.65%)
Jul 08, 2005	54.83	55.46	54.65	55.41	2,173,000	+0.48(+0.87%)
Jul 07, 2005	53.70	55.09	53.67	54.93	3,005,600	+1.63(+3.06%)
Jul 06, 2005	53.86	54.03	52.98	53.30	1,593,900	-0.75(-1.39%)
Jul 05, 2005	52.86	54.63	52.86	54.05	1,921,400	+0.94(+1.77%)
Jul 01, 2005	52.93	53.34	52.74	53.11	1,505,700	+0.53(+1.01%)
Jun 30, 2005	52.65	53.25	52.40	52.58	2,573,800	+0.23(+0.44%)
Jun 29, 2005	52.50	53.08	52.19	52.35	3,951,200	-0.15(-0.29%)
Jun 28, 2005	51.80	52.70	51.74	52.50	1,656,300	+0.96(+1.86%)
Jun 27, 2005	51.95	52.43	51.47	51.54	1,999,300	-0.57(-1.09%)
Jun 24, 2005	52.15	52.40	51.67	52.11	2,767,300	-0.24(-0.46%)
Jun 23, 2005	52.95	53.29	52.20	52.35	1,672,500	-0.78(-1.47%)
Jun 22, 2005	52.70	53.35	52.45	53.13	1,022,700	+0.58(+1.10%)
Jun 21, 2005	52.65	53.05	52.09	52.55	1,099,400	-0.09(-0.17%)
Jun 20, 2005	52.35	52.78	51.94	52.64	1,173,800	-0.03(-0.06%)
Jun 17, 2005	53.15	53.20	52.53	52.67	2,044,100	-0.15(-0.28%)
Jun 16, 2005	52.85	53.37	52.55	52.82	1,152,700	-0.23(-0.43%)
Jun 15, 2005	53.53	53.71	52.59	53.05	1,774,700	-0.46(-0.86%)
Jun 14, 2005	52.20	53.61	52.14	53.51	2,805,300	+1.41(+2.71%)
Jun 13, 2005	52.39	52.89	51.96	52.10	1,227,400	-0.12(-0.23%)
Jun 10, 2005	52.10	52.50	51.86	52.22	1,548,100	+0.24(+0.46%)
Jun 09, 2005	51.20	52.18	50.92	51.98	1,902,900	+0.60(+1.17%)
Jun 08, 2005	52.22	52.25	51.04	51.38	1,390,700	-0.85(-1.63%)
Jun 07, 2005	51.85	52.59	51.73	52.23	2,651,200	+0.33(+0.64%)
Jun 06, 2005	50.48	51.94	50.30	51.90	2,066,700	+1.34(+2.65%)
Jun 03, 2005	50.90	51.49	50.17	50.56	1,562,900	-0.14(-0.28%)
Jun 02, 2005	50.80	51.31	50.20	50.70	2,677,200	+0.78(+1.56%)
Jun 01, 2005	50.08	50.85	49.71	49.92	2,446,500	+0.16(+0.32%)
May 31, 2005	51.45	51.45	49.76	49.76	3,076,400	-1.58(-3.08%)
May 27, 2005	51.64	51.86	51.26	51.34	1,067,800	-0.29(-0.56%)
May 26, 2005	51.28	51.67	50.98	51.63	1,756,700	+0.51(+1.00%)
May 25, 2005	51.00	51.26	50.70	51.12	1,534,700	+0.07(+0.14%)
May 24, 2005	50.50	51.15	50.01	51.05	1,511,600	+0.29(+0.57%)
May 23, 2005	50.45	51.32	50.40	50.76	2,268,100	+0.09(+0.18%)
May 20, 2005	51.35	51.36	50.36	50.67	2,227,700	-0.43(-0.84%)
May 19, 2005	50.80	51.62	50.40	51.10	3,478,500	+0.35(+0.69%)
May 18, 2005	49.45	50.91	49.35	50.75	3,988,200	+1.40(+2.84%)
May 17, 2005	48.67	49.46	48.03	49.35	3,909,700	+1.52(+3.18%)
May 16, 2005	47.99	48.09	47.36	47.83	1,694,900	+0.17(+0.36%)
May 13, 2005	47.85	48.27	47.02	47.66	1,731,500	-0.05(-0.10%)
May 12, 2005	48.64	48.96	47.61	47.71	1,238,000	-1.06(-2.17%)
May 11, 2005	48.52	48.90	47.51	48.77	1,392,700	+0.41(+0.85%)
May 10, 2005	48.97	49.35	48.23	48.36	1,529,300	-0.68(-1.39%)
May 09, 2005	48.31	49.17	48.27	49.04	1,389,600	+0.82(+1.70%)
May 06, 2005	48.50	49.12	47.90	48.22	2,444,000	+0.10(+0.21%)
May 05, 2005	47.75	48.48	46.72	48.12	5,526,800	+0.37(+0.77%)
May 04, 2005	47.85	48.88	47.43	47.75	2,634,700	-0.10(-0.21%)
May 03, 2005	47.52	48.07	47.30	47.85	2,212,100	+0.53(+1.12%)

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.