Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	89.17	89.27	88.37	88.37	7,880	-0.97(-1.08%)
Jul 28, 2005	89.29	89.46	88.88	89.33	6,772	+0.28(+0.31%)
Jul 27, 2005	88.93	89.06	88.75	89.06	2,216	-0.33(-0.37%)
Jul 26, 2005	89.25	89.48	89.19	89.39	4,309	+0.06(+0.07%)
Jul 25, 2005	89.72	89.83	89.32	89.32	3,570	-0.28(-0.32%)
Jul 22, 2005	89.21	89.69	89.10	89.61	3,447	+0.56(+0.63%)
Jul 21, 2005	89.58	89.58	89.01	89.05	9,604	-0.45(-0.50%)
Jul 20, 2005	89.07	89.56	88.98	89.49	2,585	+0.42(+0.47%)
Jul 19, 2005	89.17	89.36	88.98	89.07	45,806	-0.07(-0.08%)
Jul 18, 2005	89.49	89.55	89.08	89.14	6,279	-1.05(-1.16%)
Jul 15, 2005	90.05	90.31	89.83	90.19	3,324	+0.10(+0.11%)
Jul 14, 2005	89.90	90.26	89.80	90.09	6,033	+0.41(+0.45%)
Jul 13, 2005	89.37	89.73	89.27	89.69	5,664	+0.48(+0.54%)
Jul 12, 2005	89.09	89.45	88.89	89.21	5,294	+0.25(+0.28%)
Jul 11, 2005	88.80	89.22	88.74	88.96	5,294	+0.32(+0.37%)
Jul 08, 2005	87.87	88.75	87.86	88.63	16,869	+0.78(+0.89%)
Jul 07, 2005	87.38	87.85	86.74	87.85	30,414	+0.01(+0.01%)
Jul 06, 2005	88.30	88.30	87.85	87.85	1,847	-0.37(-0.41%)
Jul 05, 2005	87.46	88.21	87.46	88.21	6,033	+0.59(+0.68%)
Jul 01, 2005	88.11	88.19	87.62	87.62	9,235	-0.12(-0.14%)
Jun 30, 2005	88.94	88.94	87.74	87.74	44,944	-0.54(-0.62%)
Jun 29, 2005	88.48	88.58	88.24	88.28	4,556	+0.11(+0.12%)
Jun 28, 2005	87.58	88.18	87.58	88.18	2,093	+0.92(+1.05%)
Jun 27, 2005	87.41	87.41	87.16	87.26	1,847	-0.15(-0.18%)
Jun 24, 2005	87.48	87.77	87.34	87.42	4,432	-0.15(-0.17%)
Jun 23, 2005	88.54	88.54	87.56	87.56	5,048	-0.99(-1.12%)
Jun 22, 2005	88.46	88.67	88.41	88.55	3,078	+0.32(+0.37%)
Jun 21, 2005	88.05	88.41	87.91	88.23	3,940	+0.02(+0.02%)
Jun 20, 2005	88.07	88.32	87.62	88.21	20,686	-0.32(-0.37%)
Jun 17, 2005	88.19	88.54	88.19	88.54	3,940	+0.43(+0.49%)
Jun 16, 2005	87.71	88.15	87.66	88.11	4,925	+0.54(+0.61%)
Jun 15, 2005	87.38	87.57	87.24	87.57	5,171	+0.35(+0.40%)
Jun 14, 2005	87.16	87.38	87.13	87.22	2,339	+0.08(+0.09%)
Jun 13, 2005	87.02	87.63	87.02	87.14	4,063	+0.05(+0.06%)
Jun 10, 2005	87.36	87.36	86.82	87.09	439,597	-0.21(-0.24%)
Jun 09, 2005	87.01	87.52	86.99	87.30	247,874	-0.01(-0.01%)
Jun 08, 2005	87.47	87.60	87.18	87.31	658,657	+0.25(+0.29%)
Jun 07, 2005	87.30	88.05	87.06	87.06	16,746	-0.21(-0.24%)
Jun 06, 2005	87.07	87.27	86.72	87.27	5,541	+0.08(+0.09%)
Jun 03, 2005	87.59	87.59	86.98	87.19	10,712	-0.46(-0.53%)
Jun 02, 2005	87.41	87.68	87.26	87.65	6,279	+0.24(+0.28%)
Jun 01, 2005	86.94	88.18	86.49	87.41	12,436	+0.31(+0.35%)
May 31, 2005	87.10	87.10	86.86	87.10	3,447	+0.00(+0.00%)
May 27, 2005	87.02	87.24	86.99	87.10	4,186	+0.04(+0.05%)
May 26, 2005	86.76	87.19	86.76	87.06	10,097	+0.35(+0.40%)
May 25, 2005	86.55	86.89	86.40	86.71	7,141	-0.50(-0.58%)
May 24, 2005	87.22	87.32	86.77	87.21	13,298	-0.14(-0.16%)
May 23, 2005	87.59	87.59	87.26	87.35	5,541	-0.04(-0.05%)
May 20, 2005	87.49	87.49	86.90	87.39	5,664	-0.14(-0.16%)
May 19, 2005	87.50	87.61	87.34	87.53	4,556	+0.05(+0.06%)
May 18, 2005	86.65	87.59	86.65	87.48	16,007	+1.55(+1.81%)
May 17, 2005	85.16	86.13	85.12	85.93	11,697	+0.27(+0.31%)
May 16, 2005	84.17	85.77	84.17	85.66	8,127	+1.80(+2.15%)
May 13, 2005	84.62	84.94	83.69	83.86	10,712	-0.97(-1.15%)
May 12, 2005	85.64	86.04	84.78	84.83	6,403	-1.07(-1.25%)
May 11, 2005	85.25	85.91	84.93	85.90	16,746	+0.65(+0.76%)
May 10, 2005	85.51	85.75	85.25	85.25	11,451	-1.14(-1.32%)
May 09, 2005	85.68	86.39	85.68	86.39	2,339	+0.48(+0.56%)
May 06, 2005	86.41	86.65	85.48	85.91	157,491	-0.31(-0.36%)
May 05, 2005	86.56	86.84	85.77	86.22	7,018	-0.39(-0.45%)
May 04, 2005	85.30	86.70	85.30	86.61	10,836	+1.56(+1.83%)
May 03, 2005	85.21	85.69	84.98	85.05	15,392	-0.22(-0.26%)

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.