Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	72.58	72.74	72.03	72.25	2,853,516	-0.07(-0.10%)
Jul 28, 2005	71.88	72.47	71.25	72.32	3,150,881	+1.06(+1.49%)
Jul 27, 2005	70.77	71.29	70.14	71.26	1,784,647	+0.49(+0.69%)
Jul 26, 2005	70.93	71.43	70.58	70.77	3,276,040	-0.81(-1.14%)
Jul 25, 2005	71.68	72.66	71.11	71.59	2,674,458	-0.39(-0.55%)
Jul 22, 2005	70.49	72.43	70.49	71.98	3,951,163	+2.00(+2.85%)
Jul 21, 2005	69.70	70.45	68.98	69.99	3,604,466	+0.06(+0.09%)
Jul 20, 2005	69.91	70.01	69.03	69.92	3,147,227	+0.06(+0.09%)
Jul 19, 2005	69.09	70.03	68.68	69.86	2,018,976	+1.30(+1.89%)
Jul 18, 2005	68.48	68.87	67.87	68.57	2,545,188	+0.09(+0.13%)
Jul 15, 2005	68.87	69.62	68.01	68.48	4,779,766	+0.48(+0.71%)
Jul 14, 2005	70.27	70.75	67.28	68.00	3,433,172	-2.18(-3.11%)
Jul 13, 2005	70.93	71.23	69.90	70.18	2,274,774	-0.66(-0.93%)
Jul 12, 2005	70.06	71.22	69.94	70.83	3,616,799	+0.66(+0.94%)
Jul 11, 2005	69.00	70.18	68.85	70.18	2,615,533	+0.65(+0.93%)
Jul 08, 2005	69.97	70.55	68.86	69.53	3,764,339	-0.32(-0.46%)
Jul 07, 2005	67.43	69.85	67.34	69.85	4,239,849	+1.44(+2.10%)
Jul 06, 2005	69.35	69.86	67.62	68.42	3,315,323	-0.63(-0.91%)
Jul 05, 2005	68.30	69.57	68.13	69.05	3,903,658	+1.08(+1.58%)
Jul 01, 2005	66.37	68.00	66.33	67.97	2,987,353	+1.73(+2.60%)
Jun 30, 2005	66.33	67.94	66.23	66.25	3,497,579	+0.26(+0.40%)
Jun 29, 2005	65.62	66.38	65.04	65.98	2,781,345	+0.52(+0.79%)
Jun 28, 2005	66.55	66.63	64.82	65.47	4,901,270	-1.35(-2.02%)
Jun 27, 2005	66.44	67.77	66.22	66.82	4,962,022	+0.83(+1.26%)
Jun 24, 2005	67.32	67.64	65.93	65.98	3,089,216	-1.05(-1.57%)
Jun 23, 2005	67.02	68.32	66.56	67.03	2,354,254	+0.21(+0.31%)
Jun 22, 2005	66.29	66.86	65.92	66.82	4,702,113	+0.66(+0.99%)
Jun 21, 2005	67.60	67.95	66.01	66.17	3,627,762	-1.74(-2.57%)
Jun 20, 2005	68.86	69.07	67.32	67.91	5,898,425	-0.78(-1.13%)
Jun 17, 2005	68.52	68.90	67.70	68.69	5,619,331	+0.53(+0.77%)
Jun 16, 2005	67.34	68.16	67.18	68.16	2,647,964	+0.69(+1.03%)
Jun 15, 2005	67.25	67.65	66.83	67.47	2,711,457	+0.44(+0.65%)
Jun 14, 2005	67.30	67.54	66.49	67.03	3,357,347	-0.26(-0.39%)
Jun 13, 2005	66.42	67.38	66.33	67.30	2,758,962	+0.53(+0.79%)
Jun 10, 2005	67.38	67.51	66.32	66.77	2,863,109	-0.57(-0.85%)
Jun 09, 2005	65.95	67.38	65.65	67.34	4,020,594	+1.39(+2.11%)
Jun 08, 2005	64.76	66.45	64.76	65.95	6,368,453	+0.95(+1.45%)
Jun 07, 2005	65.50	65.97	64.77	65.00	4,817,679	-0.50(-0.76%)
Jun 06, 2005	66.29	66.47	65.08	65.50	6,078,397	-0.57(-0.86%)
Jun 03, 2005	65.95	66.58	65.61	66.07	3,810,018	+0.34(+0.52%)
Jun 02, 2005	65.22	65.73	64.84	65.73	4,423,933	+0.47(+0.72%)
Jun 01, 2005	65.46	65.64	64.80	65.26	6,458,896	+0.13(+0.20%)
May 31, 2005	64.01	65.29	63.49	65.13	9,169,440	+0.98(+1.53%)
May 27, 2005	63.36	64.37	63.22	64.14	4,744,137	+0.96(+1.52%)
May 26, 2005	63.44	63.44	62.49	63.18	4,241,677	+0.47(+0.75%)
May 25, 2005	62.20	63.32	61.69	62.71	5,131,488	+0.58(+0.93%)
May 24, 2005	61.62	62.13	61.13	62.13	5,473,617	+0.57(+0.92%)
May 23, 2005	60.60	61.88	60.60	61.56	7,652,010	+0.70(+1.15%)
May 20, 2005	61.12	61.30	60.62	60.86	5,564,974	-0.13(-0.22%)
May 19, 2005	60.20	61.19	60.12	60.99	11,489,435	+0.70(+1.16%)
May 18, 2005	59.72	60.86	59.55	60.29	8,808,126	+0.98(+1.65%)
May 17, 2005	58.01	59.40	57.69	59.31	8,023,831	+0.75(+1.29%)
May 16, 2005	56.35	58.56	56.31	58.56	16,362,842	+1.40(+2.45%)
May 13, 2005	57.57	57.89	56.78	57.16	7,962,165	-0.28(-0.49%)
May 12, 2005	59.02	59.46	56.81	57.44	14,599,664	-0.91(-1.56%)
May 11, 2005	57.01	58.36	56.93	58.35	8,016,522	+1.64(+2.89%)
May 10, 2005	56.74	57.14	56.39	56.71	4,348,107	-0.12(-0.22%)
May 09, 2005	57.01	57.17	56.67	56.83	3,671,156	+0.32(+0.57%)
May 06, 2005	57.45	57.52	56.28	56.51	3,956,645	-0.70(-1.22%)
May 05, 2005	57.45	58.12	56.92	57.21	4,090,938	-0.06(-0.11%)
May 04, 2005	55.83	57.27	55.19	57.27	4,190,517	+1.81(+3.27%)
May 03, 2005	56.83	56.88	55.33	55.46	1,968,730	-1.81(-3.17%)

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.