Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	69.28	69.28	68.86	68.91	340,115	+0.04(+0.06%)
Jun 29, 2005	68.75	69.09	68.54	68.86	293,417	+0.30(+0.43%)
Jun 28, 2005	67.42	68.87	67.42	68.57	273,307	+1.08(+1.60%)
Jun 27, 2005	67.48	67.63	67.16	67.48	158,585	-0.07(-0.10%)
Jun 24, 2005	67.36	67.66	67.20	67.55	164,794	+0.14(+0.21%)
Jun 23, 2005	68.46	68.48	67.28	67.41	136,451	-0.99(-1.45%)
Jun 22, 2005	68.54	68.67	67.87	68.40	210,682	-0.15(-0.22%)
Jun 21, 2005	68.05	68.72	67.78	68.55	241,859	+0.61(+0.89%)
Jun 20, 2005	67.98	68.02	67.57	67.94	175,591	-0.19(-0.27%)
Jun 17, 2005	68.14	68.42	67.87	68.13	411,647	+0.28(+0.41%)
Jun 16, 2005	66.54	67.87	66.39	67.85	235,246	+1.27(+1.91%)
Jun 15, 2005	66.69	66.69	66.24	66.57	125,518	+0.04(+0.06%)
Jun 14, 2005	66.18	66.59	65.94	66.54	226,338	+0.19(+0.29%)
Jun 13, 2005	65.96	66.36	65.70	66.34	216,351	+0.39(+0.60%)
Jun 10, 2005	66.65	66.65	65.82	65.95	382,494	-0.70(-1.05%)
Jun 09, 2005	67.25	67.25	66.22	66.65	555,656	-0.76(-1.12%)
Jun 08, 2005	67.67	67.68	66.43	67.40	1,170,699	-1.01(-1.47%)
Jun 07, 2005	67.75	68.70	67.75	68.41	588,183	+0.66(+0.97%)
Jun 06, 2005	67.14	67.76	67.08	67.75	230,387	+0.46(+0.68%)
Jun 03, 2005	67.28	67.46	67.06	67.29	323,919	+0.01(+0.01%)
Jun 02, 2005	66.90	67.42	66.57	67.28	456,051	+0.24(+0.35%)
Jun 01, 2005	66.31	67.19	66.24	67.05	310,557	+0.74(+1.12%)
May 31, 2005	65.94	66.45	65.85	66.31	275,736	+0.39(+0.58%)
May 27, 2005	65.72	65.93	65.63	65.92	286,398	+0.20(+0.30%)
May 26, 2005	65.60	66.25	65.50	65.72	438,910	+0.13(+0.19%)
May 25, 2005	65.87	66.13	65.44	65.59	584,269	-0.59(-0.90%)
May 24, 2005	65.44	66.59	65.27	66.19	583,459	+0.93(+1.43%)
May 23, 2005	64.79	65.35	64.77	65.25	387,623	+0.39(+0.59%)
May 20, 2005	64.81	65.77	64.61	64.87	508,823	+0.12(+0.18%)
May 19, 2005	64.24	64.75	64.09	64.75	293,282	+0.44(+0.69%)
May 18, 2005	63.75	64.36	63.75	64.30	534,737	+0.59(+0.92%)
May 17, 2005	63.42	63.98	63.31	63.72	397,071	+0.22(+0.35%)
May 16, 2005	63.35	63.57	63.10	63.50	337,011	+0.16(+0.26%)
May 13, 2005	64.31	64.39	62.77	63.33	631,642	-0.86(-1.34%)
May 12, 2005	64.91	65.18	64.16	64.19	336,471	-0.79(-1.22%)
May 11, 2005	64.28	65.04	64.09	64.99	361,305	+0.71(+1.11%)
May 10, 2005	64.31	64.62	64.05	64.28	526,909	-0.25(-0.39%)
May 09, 2005	63.72	64.53	63.61	64.53	502,884	+0.70(+1.09%)
May 06, 2005	63.47	63.92	63.36	63.83	295,846	+0.44(+0.69%)
May 05, 2005	62.74	63.74	62.65	63.39	579,276	+0.47(+0.74%)
May 04, 2005	61.76	62.99	61.65	62.93	349,968	+1.27(+2.05%)
May 03, 2005	62.05	62.26	61.36	61.66	580,895	-0.39(-0.62%)
May 02, 2005	60.83	62.05	60.83	62.05	615,312	+1.14(+1.87%)
Apr 29, 2005	61.09	61.09	59.42	60.90	1,014,542	-0.05(-0.09%)
Apr 28, 2005	61.35	61.96	60.67	60.96	486,149	-0.27(-0.44%)
Apr 27, 2005	60.76	61.65	60.21	61.22	459,020	+0.16(+0.25%)
Apr 26, 2005	62.39	62.45	60.95	61.07	488,308	-1.44(-2.30%)
Apr 25, 2005	62.14	62.65	61.94	62.50	531,632	+0.14(+0.23%)
Apr 22, 2005	61.05	62.36	60.82	62.36	633,667	+1.20(+1.96%)
Apr 21, 2005	61.62	61.79	60.90	61.16	843,810	-0.27(-0.43%)
Apr 20, 2005	62.32	62.34	61.35	61.43	786,449	-0.89(-1.43%)
Apr 19, 2005	61.33	62.56	61.29	62.32	1,402,436	-1.42(-2.22%)
Apr 18, 2005	62.58	63.78	62.13	63.73	954,212	+1.16(+1.85%)
Apr 15, 2005	62.63	62.97	62.42	62.58	494,382	-0.17(-0.27%)
Apr 14, 2005	62.68	62.97	62.50	62.75	398,285	-0.04(-0.07%)
Apr 13, 2005	64.13	64.23	62.61	62.79	329,453	-1.50(-2.34%)
Apr 12, 2005	63.36	64.45	63.11	64.30	637,581	+1.12(+1.77%)
Apr 11, 2005	63.27	63.41	62.92	63.18	383,169	-0.09(-0.14%)
Apr 08, 2005	63.68	63.87	63.04	63.27	300,435	-0.41(-0.64%)
Apr 07, 2005	62.71	63.74	62.67	63.68	390,053	+0.86(+1.37%)
Apr 06, 2005	62.94	63.46	62.74	62.82	358,875	+0.02(+0.04%)
Apr 05, 2005	63.02	63.19	62.64	62.79	229,982	-0.04(-0.06%)
Apr 04, 2005	62.07	63.25	61.47	62.83	743,125	+0.84(+1.36%)

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.