Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	76.54	76.64	74.95	75.15	3,508,957	-0.91(-1.19%)
Jun 29, 2005	76.10	76.86	75.86	76.06	4,102,526	+0.05(+0.06%)
Jun 28, 2005	75.04	76.11	74.91	76.01	3,237,630	+1.26(+1.69%)
Jun 27, 2005	74.55	75.04	74.27	74.75	4,237,198	+0.20(+0.27%)
Jun 24, 2005	75.31	75.76	74.54	74.55	5,667,892	-0.83(-1.11%)
Jun 23, 2005	76.40	76.54	75.39	75.39	4,446,810	-1.13(-1.47%)
Jun 22, 2005	77.58	78.46	76.51	76.51	5,438,663	-0.07(-0.09%)
Jun 21, 2005	77.20	77.85	76.47	76.58	3,927,078	-0.62(-0.80%)
Jun 20, 2005	75.37	77.33	75.31	77.20	4,225,737	+1.83(+2.43%)
Jun 17, 2005	76.08	76.08	75.30	75.37	4,378,482	+0.63(+0.84%)
Jun 16, 2005	75.45	76.15	74.22	74.74	5,220,896	-1.59(-2.08%)
Jun 15, 2005	75.90	76.73	75.28	76.33	3,962,344	+0.86(+1.14%)
Jun 14, 2005	75.00	75.73	74.73	75.47	3,199,499	+0.46(+0.62%)
Jun 13, 2005	73.50	75.00	73.48	75.00	3,099,211	+1.36(+1.85%)
Jun 10, 2005	74.88	76.65	73.33	73.64	2,921,559	-1.23(-1.65%)
Jun 09, 2005	73.14	74.88	72.95	74.88	4,879,919	+2.12(+2.92%)
Jun 08, 2005	73.73	74.18	72.41	72.75	4,732,904	-0.86(-1.17%)
Jun 07, 2005	72.18	73.89	71.99	73.62	4,572,004	+1.62(+2.26%)
Jun 06, 2005	72.14	72.26	71.61	71.99	2,304,406	-0.37(-0.51%)
Jun 03, 2005	71.82	72.42	71.77	72.36	3,834,726	+0.62(+0.86%)
Jun 02, 2005	71.00	71.86	70.90	71.75	2,941,617	+0.20(+0.28%)
Jun 01, 2005	70.60	71.66	70.47	71.55	2,915,608	+0.76(+1.08%)
May 31, 2005	70.99	71.50	69.87	70.79	3,305,737	-0.07(-0.10%)
May 27, 2005	70.87	71.27	70.61	70.86	2,427,837	-0.19(-0.27%)
May 26, 2005	69.84	71.22	69.60	71.05	3,676,691	+1.68(+2.42%)
May 25, 2005	69.84	69.89	68.73	69.37	2,672,053	-0.47(-0.68%)
May 24, 2005	69.60	70.03	69.05	69.84	3,160,706	+0.04(+0.05%)
May 23, 2005	68.86	69.84	68.24	69.81	4,113,326	+0.95(+1.38%)
May 20, 2005	68.28	69.06	67.46	68.85	3,928,401	+0.80(+1.17%)
May 19, 2005	67.30	68.08	66.79	68.05	4,076,959	+0.75(+1.12%)
May 18, 2005	68.51	69.42	66.93	67.30	8,038,642	-1.10(-1.61%)
May 17, 2005	68.28	68.41	67.69	68.40	3,998,271	-0.08(-0.12%)
May 16, 2005	67.33	68.51	67.15	68.48	4,558,338	+1.33(+1.99%)
May 13, 2005	69.32	69.32	66.27	67.15	4,985,056	-1.64(-2.39%)
May 12, 2005	70.10	70.98	68.72	68.79	4,688,161	-1.26(-1.80%)
May 11, 2005	70.10	70.28	69.11	70.05	4,652,454	-0.09(-0.13%)
May 10, 2005	70.05	71.21	69.73	70.14	4,294,285	-0.77(-1.09%)
May 09, 2005	69.82	71.05	69.19	70.91	4,283,044	+0.64(+0.92%)
May 06, 2005	69.89	70.64	69.49	70.27	2,727,376	+0.55(+0.79%)
May 05, 2005	69.52	70.30	69.12	69.71	3,147,261	+0.42(+0.60%)
May 04, 2005	69.22	70.09	68.75	69.30	4,400,744	+0.65(+0.95%)
May 03, 2005	67.78	68.98	67.51	68.64	6,516,698	+1.09(+1.61%)
May 02, 2005	66.70	68.08	66.21	67.56	5,668,112	+0.98(+1.47%)
Apr 29, 2005	65.33	66.70	64.47	66.58	4,545,554	+1.86(+2.87%)
Apr 28, 2005	67.15	67.15	64.42	64.72	5,979,334	-1.03(-1.56%)
Apr 27, 2005	62.97	66.05	62.27	65.74	6,320,752	+2.97(+4.73%)
Apr 26, 2005	63.70	64.62	62.77	62.77	2,458,694	-1.02(-1.59%)
Apr 25, 2005	63.79	64.30	63.16	63.79	2,846,399	+0.40(+0.63%)
Apr 22, 2005	63.33	64.10	62.61	63.39	2,892,685	-0.25(-0.40%)
Apr 21, 2005	63.52	63.65	62.46	63.64	4,096,575	+1.13(+1.81%)
Apr 20, 2005	64.24	64.67	62.30	62.51	4,014,141	-1.15(-1.81%)
Apr 19, 2005	63.97	63.97	63.10	63.66	5,427,863	+1.10(+1.75%)
Apr 18, 2005	64.20	64.52	61.15	62.56	6,408,917	-1.56(-2.43%)
Apr 15, 2005	63.52	66.02	62.16	64.13	12,324,552	-0.52(-0.80%)
Apr 14, 2005	68.06	68.06	64.21	64.64	11,361,793	-3.42(-5.03%)
Apr 13, 2005	69.93	70.09	67.87	68.06	4,446,149	-1.82(-2.61%)
Apr 12, 2005	69.03	70.02	68.39	69.89	3,556,125	+0.86(+1.25%)
Apr 11, 2005	68.40	69.28	68.10	69.03	3,497,496	+0.94(+1.39%)
Apr 08, 2005	69.25	69.29	67.88	68.08	2,662,796	-1.17(-1.69%)
Apr 07, 2005	68.28	69.43	68.05	69.25	4,859,641	+1.14(+1.68%)
Apr 06, 2005	68.28	68.68	67.93	68.11	3,706,446	+0.07(+0.11%)
Apr 05, 2005	67.96	68.24	67.66	68.04	4,106,714	+0.53(+0.78%)
Apr 04, 2005	67.51	67.86	67.06	67.51	3,663,245	+0.56(+0.84%)

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.