Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.19	61.33	60.93	60.96	564,997	-0.28(-0.46%)
Jul 28, 2005	60.71	61.29	60.54	61.24	635,762	+0.53(+0.88%)
Jul 27, 2005	61.33	61.33	60.57	60.71	374,752	-0.44(-0.71%)
Jul 26, 2005	61.04	61.20	60.66	61.14	295,324	+0.47(+0.78%)
Jul 25, 2005	61.11	61.42	60.57	60.67	577,935	-0.45(-0.74%)
Jul 22, 2005	61.29	61.43	60.93	61.13	444,842	-0.12(-0.20%)
Jul 21, 2005	61.29	62.05	60.81	61.25	451,930	-0.12(-0.20%)
Jul 20, 2005	61.71	61.87	61.18	61.38	509,307	-0.32(-0.52%)
Jul 19, 2005	61.51	62.02	60.98	61.70	598,636	+0.34(+0.55%)
Jul 18, 2005	61.33	62.02	61.01	61.36	733,528	+0.22(+0.36%)
Jul 15, 2005	61.24	61.46	60.41	61.14	772,118	-0.40(-0.65%)
Jul 14, 2005	59.68	63.10	59.55	61.54	2,790,897	+3.70(+6.39%)
Jul 13, 2005	57.60	58.02	57.43	57.84	794,168	-0.07(-0.12%)
Jul 12, 2005	57.89	58.06	57.64	57.91	495,019	-0.04(-0.08%)
Jul 11, 2005	58.09	58.39	57.89	57.95	592,335	+0.19(+0.32%)
Jul 08, 2005	57.73	58.09	57.63	57.77	603,136	+0.04(+0.06%)
Jul 07, 2005	57.23	57.83	56.86	57.73	535,071	+0.14(+0.25%)
Jul 06, 2005	57.66	58.19	57.54	57.59	730,828	-0.10(-0.17%)
Jul 05, 2005	57.77	58.28	57.62	57.69	801,369	-0.19(-0.32%)
Jul 01, 2005	58.54	58.76	57.47	57.87	555,771	-0.10(-0.17%)
Jun 30, 2005	57.60	58.15	57.46	57.97	537,771	+0.49(+0.85%)
Jun 29, 2005	58.14	58.22	57.15	57.48	641,387	-0.59(-1.01%)
Jun 28, 2005	57.60	58.41	57.42	58.07	543,396	+0.69(+1.21%)
Jun 27, 2005	57.09	57.45	56.72	57.38	615,061	+0.28(+0.50%)
Jun 24, 2005	57.73	57.87	57.09	57.09	621,249	-0.84(-1.44%)
Jun 23, 2005	58.79	59.06	57.78	57.93	678,739	-0.82(-1.39%)
Jun 22, 2005	58.58	59.09	58.07	58.74	864,371	+0.27(+0.46%)
Jun 21, 2005	56.42	58.65	56.28	58.48	1,742,693	+2.28(+4.05%)
Jun 20, 2005	56.11	56.34	55.94	56.20	330,200	-0.09(-0.16%)
Jun 17, 2005	56.58	56.74	55.83	56.29	756,029	-0.20(-0.35%)
Jun 16, 2005	56.60	57.24	56.16	56.49	861,559	-0.18(-0.31%)
Jun 15, 2005	56.52	56.92	55.91	56.66	929,849	+0.31(+0.55%)
Jun 14, 2005	55.15	56.50	55.04	56.35	869,096	+1.11(+2.01%)
Jun 13, 2005	55.20	55.68	55.03	55.24	435,279	-0.01(-0.02%)
Jun 10, 2005	54.49	55.30	54.49	55.25	649,375	+0.60(+1.11%)
Jun 09, 2005	54.53	54.76	54.26	54.65	350,001	+0.03(+0.05%)
Jun 08, 2005	54.71	54.78	54.35	54.62	584,010	+0.08(+0.15%)
Jun 07, 2005	54.21	54.78	54.06	54.54	673,676	+0.32(+0.59%)
Jun 06, 2005	53.63	54.31	53.20	54.22	596,048	+0.53(+0.99%)
Jun 03, 2005	53.70	53.95	53.13	53.69	754,342	-0.15(-0.28%)
Jun 02, 2005	54.02	54.06	53.40	53.84	708,665	-0.22(-0.41%)
Jun 01, 2005	54.23	54.50	53.38	54.06	898,460	-0.46(-0.85%)
May 31, 2005	54.00	54.71	53.74	54.52	733,191	+0.41(+0.76%)
May 27, 2005	54.08	54.44	53.86	54.11	541,483	+0.01(+0.02%)
May 26, 2005	53.22	54.32	53.09	54.10	868,646	+0.87(+1.64%)
May 25, 2005	53.73	53.78	53.11	53.23	488,269	-0.63(-1.17%)
May 24, 2005	54.18	54.19	53.64	53.86	525,283	-0.42(-0.77%)
May 23, 2005	53.65	54.39	53.49	54.28	541,708	+0.91(+1.70%)
May 20, 2005	53.51	53.76	53.15	53.38	639,025	+0.06(+0.12%)
May 19, 2005	53.38	53.46	52.98	53.31	657,701	-0.08(-0.15%)
May 18, 2005	53.26	53.82	53.09	53.39	763,005	+0.46(+0.87%)
May 17, 2005	52.78	53.22	52.49	52.93	1,169,146	+0.13(+0.25%)
May 16, 2005	52.42	53.03	52.28	52.80	748,379	+0.44(+0.83%)
May 13, 2005	53.59	53.59	51.78	52.36	895,310	-1.24(-2.31%)
May 12, 2005	53.95	54.22	53.56	53.60	620,012	-0.50(-0.92%)
May 11, 2005	53.71	54.25	53.29	54.10	384,765	+0.36(+0.66%)
May 10, 2005	53.92	54.31	53.49	53.74	629,462	-0.39(-0.72%)
May 09, 2005	53.33	54.16	53.29	54.13	728,691	+0.73(+1.36%)
May 06, 2005	53.54	53.85	53.24	53.40	458,455	+0.00(+0.00%)
May 05, 2005	54.14	54.33	52.96	53.40	643,525	-0.62(-1.15%)
May 04, 2005	53.27	54.11	53.14	54.02	458,793	+0.98(+1.84%)
May 03, 2005	53.42	53.78	52.84	53.05	700,565	-0.02(-0.03%)

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.