Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	68.10	68.10	67.66	67.80	2,476,600	-0.15(-0.22%)
Jul 28, 2005	67.35	68.15	67.23	67.95	2,161,200	+0.91(+1.36%)
Jul 27, 2005	67.00	67.22	66.52	67.04	2,317,300	+0.09(+0.13%)
Jul 26, 2005	66.52	67.08	66.39	66.95	1,612,500	+0.60(+0.90%)
Jul 25, 2005	66.20	66.57	66.11	66.35	962,300	+0.16(+0.24%)
Jul 22, 2005	65.74	66.19	65.67	66.19	1,477,500	+0.63(+0.96%)
Jul 21, 2005	66.59	66.60	65.42	65.56	3,951,400	-1.09(-1.64%)
Jul 20, 2005	66.04	66.70	65.70	66.65	1,117,400	+0.64(+0.97%)
Jul 19, 2005	65.72	66.14	65.60	66.01	894,000	+0.44(+0.67%)
Jul 18, 2005	65.50	65.85	65.10	65.57	556,800	+0.27(+0.41%)
Jul 15, 2005	65.00	65.47	64.72	65.30	968,800	+0.30(+0.46%)
Jul 14, 2005	66.10	66.45	64.94	65.00	3,594,700	-1.10(-1.66%)
Jul 13, 2005	66.50	66.50	66.08	66.10	1,501,300	-0.58(-0.87%)
Jul 12, 2005	66.70	66.92	66.33	66.68	1,915,500	+0.11(+0.17%)
Jul 11, 2005	66.00	66.74	65.95	66.57	2,528,800	+0.82(+1.25%)
Jul 08, 2005	64.80	66.05	64.71	65.75	2,174,000	+0.90(+1.39%)
Jul 07, 2005	64.05	64.89	63.95	64.85	888,000	+0.25(+0.39%)
Jul 06, 2005	64.90	65.05	64.56	64.60	769,800	-0.24(-0.37%)
Jul 05, 2005	64.15	65.18	63.95	64.84	1,238,100	+0.69(+1.08%)
Jul 01, 2005	63.70	64.25	63.49	64.15	1,497,300	+0.55(+0.86%)
Jun 30, 2005	63.72	63.87	62.98	63.60	1,957,800	+0.02(+0.03%)
Jun 29, 2005	63.38	63.80	63.38	63.58	412,900	+0.18(+0.28%)
Jun 28, 2005	63.05	63.42	63.00	63.40	617,800	+0.31(+0.49%)
Jun 27, 2005	62.90	63.25	62.88	63.09	856,000	+0.27(+0.43%)
Jun 24, 2005	63.35	63.68	62.82	62.82	1,314,700	-0.53(-0.84%)
Jun 23, 2005	63.60	63.81	63.32	63.35	987,000	-0.25(-0.39%)
Jun 22, 2005	63.61	64.10	63.39	63.60	1,685,800	+0.04(+0.06%)
Jun 21, 2005	64.22	64.34	63.56	63.56	2,148,700	-0.72(-1.12%)
Jun 20, 2005	64.39	64.51	64.15	64.28	979,600	-0.76(-1.17%)
Jun 17, 2005	64.10	65.07	64.10	65.04	2,433,300	+0.76(+1.18%)
Jun 16, 2005	64.10	64.31	63.80	64.28	2,226,300	+0.27(+0.42%)
Jun 15, 2005	64.25	64.27	63.84	64.01	1,054,600	-0.17(-0.26%)
Jun 14, 2005	63.75	64.22	63.56	64.18	887,600	+0.48(+0.75%)
Jun 13, 2005	63.20	63.70	63.10	63.70	809,200	+0.36(+0.57%)
Jun 10, 2005	63.50	63.60	63.19	63.34	696,900	-0.06(-0.09%)
Jun 09, 2005	64.06	64.80	62.94	63.40	984,400	-63.26(-49.94%)
Jun 08, 2005	126.20	127.66	126.20	126.66	2,501,200	+0.66(+0.52%)
Jun 07, 2005	125.30	127.20	125.30	126.00	1,446,300	+0.90(+0.72%)
Jun 06, 2005	124.10	125.20	124.10	125.10	367,200	+1.22(+0.98%)
Jun 03, 2005	124.97	125.61	123.88	123.88	1,157,300	-0.42(-0.34%)
Jun 02, 2005	124.57	124.70	124.01	124.30	470,900	-0.35(-0.28%)
Jun 01, 2005	122.95	124.65	122.95	124.65	962,800	+1.70(+1.38%)
May 31, 2005	122.24	123.50	122.11	122.95	798,000	+0.95(+0.78%)
May 27, 2005	121.40	122.01	121.28	122.00	342,300	+0.62(+0.51%)
May 26, 2005	121.99	123.02	121.10	121.38	585,900	-0.46(-0.38%)
May 25, 2005	123.10	123.13	121.46	121.84	964,800	-1.46(-1.18%)
May 24, 2005	123.85	124.25	122.81	123.30	982,000	-1.39(-1.11%)
May 23, 2005	124.77	125.30	124.56	124.69	967,500	+0.04(+0.03%)
May 20, 2005	124.69	124.87	123.58	124.65	951,500	-0.04(-0.03%)
May 19, 2005	122.59	124.70	122.59	124.69	1,220,400	+2.03(+1.65%)
May 18, 2005	122.40	122.95	122.20	122.66	1,604,800	+1.40(+1.15%)
May 17, 2005	120.50	121.54	120.10	121.26	496,600	+0.72(+0.60%)
May 16, 2005	119.15	120.56	119.15	120.54	669,000	+1.44(+1.21%)
May 13, 2005	120.60	120.70	118.90	119.10	1,159,900	-1.20(-1.00%)
May 12, 2005	121.45	121.53	119.88	120.30	515,400	-1.06(-0.87%)
May 11, 2005	121.60	121.60	120.10	121.36	1,231,900	+0.36(+0.30%)
May 10, 2005	121.21	121.30	120.30	121.00	1,121,700	-0.21(-0.17%)
May 09, 2005	119.00	121.25	118.90	121.21	676,200	+1.98(+1.66%)
May 06, 2005	119.11	120.05	118.47	119.23	1,248,400	-0.79(-0.66%)
May 05, 2005	119.50	120.47	119.50	120.02	1,398,900	+0.72(+0.60%)
May 04, 2005	118.19	119.40	117.80	119.30	814,200	+0.35(+0.29%)
May 03, 2005	118.30	118.95	117.68	118.95	636,100	+0.58(+0.49%)

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.