Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.19	61.33	60.93	60.96	564,979	-0.28(-0.46%)
Jul 28, 2005	60.71	61.29	60.54	61.24	635,742	+0.53(+0.88%)
Jul 27, 2005	61.33	61.33	60.57	60.71	374,740	-0.44(-0.71%)
Jul 26, 2005	61.04	61.20	60.67	61.15	295,314	+0.47(+0.78%)
Jul 25, 2005	61.11	61.42	60.57	60.68	577,916	-0.45(-0.74%)
Jul 22, 2005	61.29	61.43	60.93	61.13	444,828	-0.12(-0.20%)
Jul 21, 2005	61.29	62.05	60.81	61.25	451,915	-0.12(-0.20%)
Jul 20, 2005	61.72	61.88	61.18	61.38	509,291	-0.32(-0.52%)
Jul 19, 2005	61.51	62.02	60.99	61.70	598,616	+0.34(+0.55%)
Jul 18, 2005	61.33	62.03	61.01	61.36	733,505	+0.22(+0.36%)
Jul 15, 2005	61.24	61.47	60.41	61.14	772,093	-0.40(-0.65%)
Jul 14, 2005	59.68	63.10	59.56	61.54	2,790,807	+3.70(+6.39%)
Jul 13, 2005	57.60	58.02	57.43	57.84	794,143	-0.07(-0.12%)
Jul 12, 2005	57.89	58.06	57.64	57.91	495,003	-0.04(-0.08%)
Jul 11, 2005	58.09	58.39	57.89	57.96	592,316	+0.19(+0.32%)
Jul 08, 2005	57.73	58.09	57.64	57.77	603,116	+0.04(+0.06%)
Jul 07, 2005	57.24	57.83	56.86	57.73	535,053	+0.14(+0.25%)
Jul 06, 2005	57.66	58.20	57.55	57.59	730,805	-0.10(-0.17%)
Jul 05, 2005	57.77	58.28	57.62	57.69	801,343	-0.19(-0.32%)
Jul 01, 2005	58.54	58.76	57.48	57.88	555,754	-0.10(-0.17%)
Jun 30, 2005	57.60	58.15	57.46	57.97	537,753	+0.49(+0.85%)
Jun 29, 2005	58.14	58.22	57.16	57.48	641,367	-0.59(-1.01%)
Jun 28, 2005	57.60	58.41	57.42	58.07	543,378	+0.69(+1.21%)
Jun 27, 2005	57.09	57.45	56.72	57.38	615,041	+0.28(+0.50%)
Jun 24, 2005	57.73	57.88	57.09	57.09	621,229	-0.84(-1.44%)
Jun 23, 2005	58.79	59.06	57.78	57.93	678,717	-0.82(-1.39%)
Jun 22, 2005	58.58	59.09	58.07	58.75	864,343	+0.27(+0.46%)
Jun 21, 2005	56.42	58.65	56.28	58.48	1,742,637	+2.28(+4.05%)
Jun 20, 2005	56.12	56.35	55.94	56.20	330,189	-0.09(-0.16%)
Jun 17, 2005	56.58	56.74	55.83	56.29	756,005	-0.20(-0.35%)
Jun 16, 2005	56.60	57.24	56.16	56.49	861,531	-0.18(-0.31%)
Jun 15, 2005	56.52	56.92	55.91	56.67	929,819	+0.31(+0.55%)
Jun 14, 2005	55.16	56.51	55.04	56.36	869,068	+1.11(+2.01%)
Jun 13, 2005	55.20	55.68	55.03	55.24	435,265	-0.01(-0.02%)
Jun 10, 2005	54.49	55.31	54.49	55.25	649,354	+0.60(+1.11%)
Jun 09, 2005	54.53	54.76	54.26	54.65	349,990	+0.03(+0.05%)
Jun 08, 2005	54.71	54.78	54.36	54.62	583,991	+0.08(+0.15%)
Jun 07, 2005	54.21	54.78	54.06	54.54	673,654	+0.32(+0.59%)
Jun 06, 2005	53.64	54.31	53.20	54.22	596,029	+0.53(+0.99%)
Jun 03, 2005	53.71	53.96	53.13	53.69	754,317	-0.15(-0.28%)
Jun 02, 2005	54.02	54.06	53.40	53.84	708,642	-0.22(-0.41%)
Jun 01, 2005	54.23	54.51	53.39	54.06	898,431	-0.46(-0.85%)
May 31, 2005	54.00	54.71	53.74	54.52	733,167	+0.41(+0.76%)
May 27, 2005	54.08	54.44	53.86	54.12	541,466	+0.01(+0.02%)
May 26, 2005	53.22	54.32	53.09	54.11	868,618	+0.87(+1.64%)
May 25, 2005	53.73	53.79	53.11	53.24	488,253	-0.63(-1.17%)
May 24, 2005	54.18	54.20	53.64	53.87	525,266	-0.42(-0.77%)
May 23, 2005	53.65	54.39	53.49	54.28	541,691	+0.91(+1.70%)
May 20, 2005	53.51	53.76	53.16	53.38	639,004	+0.06(+0.12%)
May 19, 2005	53.39	53.47	52.99	53.32	657,679	-0.08(-0.15%)
May 18, 2005	53.26	53.82	53.09	53.40	762,980	+0.46(+0.87%)
May 17, 2005	52.78	53.23	52.49	52.93	1,169,108	+0.13(+0.25%)
May 16, 2005	52.43	53.03	52.28	52.80	748,355	+0.44(+0.83%)
May 13, 2005	53.59	53.59	51.79	52.36	895,281	-1.24(-2.31%)
May 12, 2005	53.96	54.22	53.56	53.60	619,992	-0.50(-0.92%)
May 11, 2005	53.72	54.25	53.29	54.10	384,752	+0.36(+0.66%)
May 10, 2005	53.92	54.31	53.49	53.74	629,442	-0.39(-0.72%)
May 09, 2005	53.33	54.16	53.29	54.13	728,667	+0.73(+1.36%)
May 06, 2005	53.55	53.85	53.24	53.40	458,440	+0.00(+0.00%)
May 05, 2005	54.14	54.33	52.96	53.40	643,504	-0.62(-1.15%)
May 04, 2005	53.27	54.12	53.15	54.03	458,778	+0.98(+1.84%)
May 03, 2005	53.42	53.78	52.84	53.05	700,542	-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.