Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	79.92	80.11	78.98	79.18	260,743	-0.53(-0.67%)
Jun 29, 2005	79.38	79.92	78.53	79.72	299,051	+0.34(+0.43%)
Jun 28, 2005	77.88	79.51	77.78	79.38	529,724	+1.76(+2.26%)
Jun 27, 2005	77.30	77.78	75.41	77.62	531,681	+0.61(+0.79%)
Jun 24, 2005	77.91	78.26	76.44	77.01	877,175	-1.10(-1.40%)
Jun 23, 2005	79.05	79.39	77.93	78.10	396,778	-0.94(-1.19%)
Jun 22, 2005	79.67	80.16	78.23	79.05	401,000	-0.62(-0.78%)
Jun 21, 2005	80.74	81.10	79.24	79.67	583,582	-0.50(-0.63%)
Jun 20, 2005	79.05	80.31	78.66	80.17	860,081	+2.15(+2.75%)
Jun 17, 2005	78.17	78.67	77.69	78.03	1,201,457	+0.36(+0.46%)
Jun 16, 2005	77.69	78.21	77.44	77.67	549,496	-0.02(-0.02%)
Jun 15, 2005	77.69	77.70	77.30	77.69	334,476	+0.00(+0.00%)
Jun 14, 2005	77.37	77.75	77.25	77.69	240,765	+0.12(+0.15%)
Jun 13, 2005	77.20	77.62	76.38	77.57	298,433	+0.29(+0.38%)
Jun 10, 2005	77.65	77.65	77.02	77.28	218,109	-0.37(-0.48%)
Jun 09, 2005	77.51	78.02	76.90	77.65	438,176	+0.67(+0.87%)
Jun 08, 2005	77.33	78.15	76.50	76.98	390,908	-0.45(-0.58%)
Jun 07, 2005	76.81	78.31	76.81	77.42	484,619	+0.83(+1.08%)
Jun 06, 2005	76.03	77.34	75.55	76.60	354,145	+0.66(+0.87%)
Jun 03, 2005	76.03	76.90	75.36	75.94	376,079	-0.30(-0.39%)
Jun 02, 2005	76.70	76.96	75.84	76.24	572,460	-0.26(-0.34%)
Jun 01, 2005	76.44	76.81	75.89	76.50	617,256	-0.09(-0.11%)
May 31, 2005	74.87	76.63	74.77	76.59	1,253,667	+2.00(+2.68%)
May 27, 2005	74.31	74.67	74.04	74.59	430,864	+0.37(+0.50%)
May 26, 2005	73.31	74.71	72.98	74.22	863,376	+1.87(+2.59%)
May 25, 2005	73.46	73.46	71.37	72.34	440,029	-0.74(-1.01%)
May 24, 2005	73.49	73.55	72.68	73.08	503,773	-0.41(-0.55%)
May 23, 2005	72.25	73.99	72.11	73.49	1,013,005	+1.85(+2.59%)
May 20, 2005	71.47	71.66	71.00	71.64	211,416	+0.21(+0.30%)
May 19, 2005	70.94	71.56	70.70	71.42	312,747	+0.42(+0.59%)
May 18, 2005	69.04	71.33	69.04	71.00	670,084	+1.80(+2.60%)
May 17, 2005	69.47	69.63	68.86	69.21	467,834	-0.21(-0.31%)
May 16, 2005	69.65	69.73	68.17	69.42	729,297	-0.22(-0.32%)
May 13, 2005	71.12	71.13	69.52	69.65	391,526	-1.34(-1.89%)
May 12, 2005	71.57	71.96	70.69	70.99	328,091	-0.76(-1.06%)
May 11, 2005	71.18	72.13	70.81	71.74	301,728	+0.61(+0.86%)
May 10, 2005	70.84	71.47	70.60	71.13	301,831	-0.10(-0.14%)
May 09, 2005	70.36	71.45	69.70	71.23	351,879	+0.86(+1.23%)
May 06, 2005	70.20	70.75	69.04	70.36	410,783	+0.17(+0.24%)
May 05, 2005	68.51	70.60	68.41	70.20	634,042	+1.93(+2.83%)
May 04, 2005	67.44	68.48	66.93	68.27	590,894	+1.34(+2.00%)
May 03, 2005	67.97	68.06	66.81	66.93	395,954	-1.04(-1.53%)
May 02, 2005	68.02	68.10	67.32	67.97	335,917	+0.39(+0.57%)
Apr 29, 2005	67.49	67.86	66.45	67.58	353,836	+0.30(+0.45%)
Apr 28, 2005	68.21	68.32	66.82	67.28	420,566	-0.88(-1.30%)
Apr 27, 2005	68.31	68.41	67.59	68.16	353,321	-0.16(-0.23%)
Apr 26, 2005	68.31	69.13	67.99	68.31	593,262	-0.05(-0.07%)
Apr 25, 2005	68.07	68.75	67.81	68.36	742,479	+0.28(+0.41%)
Apr 22, 2005	67.97	68.49	67.34	68.08	856,374	+0.14(+0.20%)
Apr 21, 2005	68.46	68.46	67.04	67.95	667,510	+1.52(+2.30%)
Apr 20, 2005	67.97	68.46	66.37	66.42	1,123,295	+0.58(+0.89%)
Apr 19, 2005	64.16	65.84	64.16	65.84	438,073	+1.92(+3.01%)
Apr 18, 2005	62.85	64.38	62.84	63.92	558,146	+1.14(+1.81%)
Apr 15, 2005	64.67	65.18	62.45	62.78	1,073,248	-2.09(-3.22%)
Apr 14, 2005	66.71	66.72	64.04	64.87	541,567	-1.85(-2.77%)
Apr 13, 2005	68.45	68.46	66.37	66.71	435,395	-1.88(-2.75%)
Apr 12, 2005	66.86	68.75	66.32	68.60	337,462	+1.98(+2.97%)
Apr 11, 2005	67.10	67.15	66.53	66.62	287,208	-0.46(-0.68%)
Apr 08, 2005	68.01	68.01	66.81	67.07	430,246	-0.99(-1.46%)
Apr 07, 2005	65.57	68.15	65.53	68.06	442,913	+2.19(+3.33%)
Apr 06, 2005	65.89	66.37	65.68	65.87	378,551	+0.22(+0.34%)
Apr 05, 2005	65.62	66.24	65.41	65.64	212,548	-0.29(-0.44%)
Apr 04, 2005	65.89	66.10	65.15	65.94	316,557	-0.08(-0.12%)

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.