Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.52	61.67	61.26	61.29	561,929	-0.29(-0.46%)
Jul 28, 2005	61.04	61.62	60.87	61.58	632,310	+0.54(+0.88%)
Jul 27, 2005	61.67	61.67	60.90	61.04	372,717	-0.44(-0.71%)
Jul 26, 2005	61.37	61.53	61.00	61.48	293,720	+0.47(+0.78%)
Jul 25, 2005	61.44	61.76	60.90	61.00	574,797	-0.46(-0.74%)
Jul 22, 2005	61.62	61.76	61.26	61.46	442,427	-0.13(-0.20%)
Jul 21, 2005	61.62	62.39	61.14	61.59	449,476	-0.13(-0.20%)
Jul 20, 2005	62.05	62.21	61.51	61.71	506,542	-0.32(-0.52%)
Jul 19, 2005	61.84	62.35	61.32	62.03	595,385	+0.34(+0.55%)
Jul 18, 2005	61.67	62.36	61.34	61.69	729,546	+0.22(+0.36%)
Jul 15, 2005	61.58	61.80	60.74	61.47	767,925	-0.40(-0.65%)
Jul 14, 2005	60.00	63.44	59.88	61.87	2,775,744	+3.72(+6.39%)
Jul 13, 2005	57.91	58.33	57.74	58.15	789,856	-0.07(-0.12%)
Jul 12, 2005	58.21	58.38	57.96	58.23	492,331	-0.04(-0.08%)
Jul 11, 2005	58.40	58.71	58.21	58.27	589,119	+0.19(+0.32%)
Jul 08, 2005	58.05	58.40	57.95	58.08	599,861	+0.04(+0.06%)
Jul 07, 2005	57.55	58.14	57.17	58.05	532,165	+0.14(+0.25%)
Jul 06, 2005	57.97	58.51	57.86	57.90	726,860	-0.10(-0.17%)
Jul 05, 2005	58.08	58.60	57.93	58.00	797,018	-0.19(-0.32%)
Jul 01, 2005	58.86	59.08	57.79	58.19	552,754	-0.10(-0.17%)
Jun 30, 2005	57.91	58.47	57.77	58.29	534,851	+0.49(+0.85%)
Jun 29, 2005	58.46	58.54	57.47	57.80	637,905	-0.59(-1.01%)
Jun 28, 2005	57.91	58.73	57.73	58.39	540,446	+0.70(+1.21%)
Jun 27, 2005	57.40	57.76	57.03	57.69	611,722	+0.29(+0.50%)
Jun 24, 2005	58.05	58.19	57.40	57.40	617,876	-0.84(-1.44%)
Jun 23, 2005	59.11	59.38	58.09	58.24	675,054	-0.82(-1.39%)
Jun 22, 2005	58.90	59.41	58.39	59.06	859,678	+0.27(+0.46%)
Jun 21, 2005	56.72	58.97	56.59	58.80	1,733,231	+2.29(+4.05%)
Jun 20, 2005	56.42	56.65	56.24	56.51	328,407	-0.09(-0.16%)
Jun 17, 2005	56.88	57.05	56.13	56.60	751,924	-0.20(-0.35%)
Jun 16, 2005	56.91	57.55	56.46	56.80	856,881	-0.18(-0.31%)
Jun 15, 2005	56.83	57.23	56.21	56.97	924,800	+0.31(+0.55%)
Jun 14, 2005	55.45	56.81	55.34	56.66	864,377	+1.12(+2.01%)
Jun 13, 2005	55.50	55.98	55.33	55.54	432,916	-0.01(-0.02%)
Jun 10, 2005	54.78	55.61	54.78	55.55	645,849	+0.61(+1.11%)
Jun 09, 2005	54.83	55.06	54.55	54.95	348,100	+0.03(+0.05%)
Jun 08, 2005	55.01	55.08	54.65	54.92	580,839	+0.08(+0.15%)
Jun 07, 2005	54.51	55.08	54.36	54.84	670,018	+0.32(+0.59%)
Jun 06, 2005	53.93	54.61	53.49	54.52	592,812	+0.54(+0.99%)
Jun 03, 2005	54.00	54.25	53.42	53.98	750,246	-0.15(-0.28%)
Jun 02, 2005	54.31	54.36	53.69	54.13	704,817	-0.22(-0.41%)
Jun 01, 2005	54.52	54.80	53.68	54.36	893,582	-0.46(-0.85%)
May 31, 2005	54.29	55.01	54.03	54.82	729,210	+0.41(+0.76%)
May 27, 2005	54.37	54.74	54.15	54.41	538,543	+0.01(+0.02%)
May 26, 2005	53.51	54.61	53.38	54.40	863,930	+0.88(+1.64%)
May 25, 2005	54.02	54.08	53.40	53.52	485,618	-0.63(-1.17%)
May 24, 2005	54.47	54.49	53.94	54.16	522,431	-0.42(-0.77%)
May 23, 2005	53.94	54.69	53.78	54.58	538,767	+0.91(+1.70%)
May 20, 2005	53.80	54.05	53.44	53.67	635,555	+0.06(+0.12%)
May 19, 2005	53.68	53.76	53.27	53.60	654,129	-0.08(-0.15%)
May 18, 2005	53.55	54.11	53.38	53.68	758,862	+0.46(+0.87%)
May 17, 2005	53.07	53.52	52.77	53.22	1,162,798	+0.13(+0.25%)
May 16, 2005	52.71	53.32	52.57	53.09	744,316	+0.44(+0.83%)
May 13, 2005	53.88	53.88	52.07	52.65	890,449	-1.24(-2.31%)
May 12, 2005	54.25	54.52	53.85	53.89	616,645	-0.50(-0.92%)
May 11, 2005	54.01	54.54	53.58	54.39	382,676	+0.36(+0.66%)
May 10, 2005	54.21	54.61	53.78	54.03	626,044	-0.39(-0.72%)
May 09, 2005	53.62	54.45	53.58	54.43	724,734	+0.73(+1.36%)
May 06, 2005	53.84	54.14	53.53	53.69	455,966	+0.00(+0.00%)
May 05, 2005	54.44	54.62	53.25	53.69	640,031	-0.63(-1.15%)
May 04, 2005	53.56	54.41	53.43	54.32	456,302	+0.98(+1.84%)
May 03, 2005	53.71	54.07	53.13	53.34	696,761	-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.