Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	80.05	80.05	78.74	78.87	321,771	-1.18(-1.48%)
Jul 28, 2005	78.18	80.14	78.18	80.05	683,584	+1.96(+2.51%)
Jul 27, 2005	78.83	78.84	76.22	78.09	1,714,636	-1.71(-2.14%)
Jul 26, 2005	80.23	81.88	79.17	79.80	1,005,355	-0.44(-0.54%)
Jul 25, 2005	80.23	80.82	79.49	80.23	374,609	-0.37(-0.46%)
Jul 22, 2005	79.73	80.65	78.95	80.60	556,237	+0.87(+1.09%)
Jul 21, 2005	81.82	81.82	79.47	79.73	443,751	-2.09(-2.56%)
Jul 20, 2005	81.40	82.26	80.86	81.82	291,740	+0.23(+0.28%)
Jul 19, 2005	81.01	82.03	80.59	81.59	288,541	+1.00(+1.24%)
Jul 18, 2005	81.86	81.96	80.50	80.59	300,925	-1.51(-1.84%)
Jul 15, 2005	81.49	82.19	80.91	82.10	209,698	+0.93(+1.15%)
Jul 14, 2005	82.25	82.25	80.52	81.17	392,359	-0.27(-0.33%)
Jul 13, 2005	81.35	81.58	81.02	81.45	280,182	-0.23(-0.28%)
Jul 12, 2005	81.95	82.11	81.05	81.68	247,572	-0.27(-0.33%)
Jul 11, 2005	81.10	82.61	80.64	81.95	561,294	+1.38(+1.71%)
Jul 08, 2005	79.46	80.75	79.30	80.57	484,618	+1.10(+1.39%)
Jul 07, 2005	78.73	79.59	78.49	79.47	277,499	+0.31(+0.39%)
Jul 06, 2005	78.80	79.70	78.77	79.16	299,274	+0.36(+0.46%)
Jul 05, 2005	78.88	78.95	78.30	78.80	336,322	-0.08(-0.10%)
Jul 01, 2005	79.01	79.02	77.70	78.88	365,217	-0.14(-0.17%)
Jun 30, 2005	79.75	79.94	78.81	79.01	261,297	-0.53(-0.67%)
Jun 29, 2005	79.21	79.75	78.36	79.55	299,687	+0.34(+0.43%)
Jun 28, 2005	77.71	79.34	77.62	79.21	530,850	+1.75(+2.26%)
Jun 27, 2005	77.13	77.62	75.25	77.45	532,811	+0.61(+0.79%)
Jun 24, 2005	77.74	78.09	76.28	76.84	879,041	-1.09(-1.40%)
Jun 23, 2005	78.88	79.22	77.76	77.94	397,622	-0.94(-1.19%)
Jun 22, 2005	79.50	79.99	78.06	78.88	401,853	-0.62(-0.78%)
Jun 21, 2005	80.57	80.93	79.07	79.50	584,823	-0.50(-0.63%)
Jun 20, 2005	78.88	80.14	78.49	80.00	861,910	+2.14(+2.75%)
Jun 17, 2005	78.01	78.50	77.52	77.86	1,204,011	+0.36(+0.46%)
Jun 16, 2005	77.52	78.04	77.28	77.50	550,664	-0.02(-0.03%)
Jun 15, 2005	77.52	77.53	77.13	77.52	335,187	+0.00(+0.00%)
Jun 14, 2005	77.21	77.59	77.08	77.52	241,277	+0.12(+0.15%)
Jun 13, 2005	77.04	77.45	76.22	77.40	299,068	+0.29(+0.38%)
Jun 10, 2005	77.48	77.48	76.85	77.11	218,573	-0.37(-0.48%)
Jun 09, 2005	77.35	77.85	76.74	77.48	439,107	+0.67(+0.87%)
Jun 08, 2005	77.16	77.99	76.34	76.81	391,739	-0.45(-0.58%)
Jun 07, 2005	76.65	78.14	76.65	77.26	485,650	+0.82(+1.08%)
Jun 06, 2005	75.87	77.17	75.39	76.44	354,898	+0.66(+0.87%)
Jun 03, 2005	75.87	76.74	75.20	75.78	376,879	-0.30(-0.39%)
Jun 02, 2005	76.54	76.79	75.68	76.08	573,678	-0.26(-0.34%)
Jun 01, 2005	76.28	76.65	75.73	76.34	618,569	-0.09(-0.11%)
May 31, 2005	74.71	76.46	74.61	76.43	1,256,333	+2.00(+2.68%)
May 27, 2005	74.15	74.51	73.89	74.43	431,780	+0.37(+0.50%)
May 26, 2005	73.15	74.56	72.82	74.06	865,212	+1.87(+2.59%)
May 25, 2005	73.31	73.31	71.22	72.19	440,965	-0.74(-1.01%)
May 24, 2005	73.33	73.39	72.53	72.93	504,844	-0.41(-0.55%)
May 23, 2005	72.09	73.83	71.96	73.33	1,015,159	+1.85(+2.59%)
May 20, 2005	71.32	71.50	70.85	71.48	211,865	+0.21(+0.30%)
May 19, 2005	70.79	71.41	70.55	71.27	313,412	+0.42(+0.59%)
May 18, 2005	68.90	71.18	68.90	70.85	671,509	+1.79(+2.60%)
May 17, 2005	69.32	69.48	68.71	69.06	468,828	-0.21(-0.31%)
May 16, 2005	69.51	69.58	68.02	69.27	730,848	-0.22(-0.32%)
May 13, 2005	70.97	70.98	69.37	69.50	392,359	-1.34(-1.89%)
May 12, 2005	71.42	71.80	70.54	70.83	328,789	-0.76(-1.06%)
May 11, 2005	71.03	71.98	70.66	71.59	302,370	+0.61(+0.86%)
May 10, 2005	70.69	71.32	70.45	70.98	302,473	-0.10(-0.14%)
May 09, 2005	70.21	71.30	69.56	71.08	352,627	+0.86(+1.23%)
May 06, 2005	70.05	70.60	68.90	70.21	411,657	+0.16(+0.24%)
May 05, 2005	68.36	70.45	68.27	70.05	635,390	+1.93(+2.83%)
May 04, 2005	67.30	68.33	66.78	68.12	592,150	+1.34(+2.00%)
May 03, 2005	67.82	67.92	66.67	66.78	396,796	-1.04(-1.53%)

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.