Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.50	29.64	29.13	29.20	3,944,900	-0.11(-0.38%)
Jun 29, 2005	29.83	30.00	29.31	29.31	3,887,900	-0.71(-2.37%)
Jun 28, 2005	29.95	30.08	29.81	30.02	2,621,600	+0.26(+0.87%)
Jun 27, 2005	29.81	30.04	29.59	29.76	4,955,300	-0.17(-0.57%)
Jun 24, 2005	30.67	30.70	29.93	29.93	6,499,300	-0.82(-2.67%)
Jun 23, 2005	30.90	31.18	30.64	30.75	4,534,400	-0.19(-0.61%)
Jun 22, 2005	30.75	31.01	30.52	30.94	4,466,500	+0.37(+1.21%)
Jun 21, 2005	30.73	30.91	30.43	30.57	3,026,100	-0.24(-0.78%)
Jun 20, 2005	30.71	30.98	30.62	30.81	2,540,100	-0.19(-0.61%)
Jun 17, 2005	31.25	31.29	30.87	31.00	5,187,700	+0.09(+0.29%)
Jun 16, 2005	30.68	31.05	30.51	30.91	3,368,300	+0.29(+0.95%)
Jun 15, 2005	30.28	30.74	30.06	30.62	3,779,400	+0.35(+1.16%)
Jun 14, 2005	30.33	30.64	30.22	30.27	4,179,000	-0.06(-0.20%)
Jun 13, 2005	30.32	30.37	29.86	30.33	5,232,400	-0.02(-0.07%)
Jun 10, 2005	29.35	30.45	29.34	30.35	5,530,600	+1.12(+3.83%)
Jun 09, 2005	28.91	29.33	28.91	29.23	3,779,800	+0.33(+1.14%)
Jun 08, 2005	29.43	29.44	28.88	28.90	2,652,300	-0.41(-1.40%)
Jun 07, 2005	28.93	29.88	28.77	29.31	6,312,900	+0.54(+1.88%)
Jun 06, 2005	28.53	28.87	28.42	28.77	2,849,200	+0.12(+0.42%)
Jun 03, 2005	28.77	28.85	28.57	28.65	2,692,500	-0.10(-0.35%)
Jun 02, 2005	28.90	28.99	28.74	28.75	4,534,100	-0.14(-0.48%)
Jun 01, 2005	28.99	29.13	28.83	28.89	4,232,800	-0.04(-0.14%)
May 31, 2005	29.06	29.10	28.78	28.93	2,742,500	-1032.56(-97.27%)
May 27, 2005	1058	1061	1054	1061	103,755,600	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	64,386,400	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	88,218,600	+1019.37(+3433.35%)
May 24, 2005	29.72	29.91	29.47	29.69	3,054,000	-0.18(-0.60%)
May 23, 2005	29.28	30.04	29.27	29.87	3,059,800	+0.06(+0.20%)
May 20, 2005	29.79	29.88	29.44	29.81	3,192,200	+0.11(+0.37%)
May 19, 2005	29.50	29.87	29.37	29.70	5,347,500	+0.23(+0.78%)
May 18, 2005	28.98	29.72	28.66	29.47	7,354,600	+0.55(+1.90%)
May 17, 2005	28.71	28.99	28.58	28.92	4,890,400	+0.07(+0.24%)
May 16, 2005	28.95	29.13	28.80	28.85	3,112,400	-0.06(-0.21%)
May 13, 2005	28.53	29.24	28.51	28.91	4,903,400	+0.38(+1.33%)
May 12, 2005	29.05	29.10	28.52	28.53	3,462,700	-0.50(-1.72%)
May 11, 2005	29.23	29.47	28.86	29.03	4,708,700	-0.29(-0.99%)
May 10, 2005	29.11	29.77	29.03	29.32	4,424,100	-0.08(-0.27%)
May 09, 2005	29.04	29.48	28.95	29.40	4,141,500	+0.23(+0.79%)
May 06, 2005	29.52	29.53	28.77	29.17	5,580,600	-0.07(-0.24%)
May 05, 2005	29.12	29.57	29.08	29.24	8,633,700	-0.01(-0.03%)
May 04, 2005	28.55	29.40	28.34	29.25	11,793,300	+0.60(+2.09%)
May 03, 2005	27.30	28.66	27.27	28.65	39,288,400	-2.07(-6.74%)
May 02, 2005	31.45	31.58	30.63	30.72	4,891,800	-0.59(-1.88%)
Apr 29, 2005	31.23	31.44	30.63	31.31	5,319,800	+0.37(+1.20%)
Apr 28, 2005	31.45	31.45	30.91	30.94	3,698,000	-0.53(-1.68%)
Apr 27, 2005	31.15	31.50	30.55	31.47	4,441,700	+0.05(+0.16%)
Apr 26, 2005	31.78	31.92	31.42	31.42	3,028,100	-0.62(-1.94%)
Apr 25, 2005	32.04	32.25	31.77	32.04	3,078,700	-0.21(-0.65%)
Apr 22, 2005	31.68	32.25	31.62	32.25	5,219,600	+0.35(+1.10%)
Apr 21, 2005	31.67	31.99	31.01	31.90	4,128,000	+0.64(+2.05%)
Apr 20, 2005	31.22	31.91	31.00	31.26	5,373,200	+0.10(+0.32%)
Apr 19, 2005	31.44	31.70	30.70	31.16	7,011,400	-0.28(-0.89%)
Apr 18, 2005	31.15	32.15	31.04	31.44	5,696,900	+0.11(+0.35%)
Apr 15, 2005	32.52	32.73	30.99	31.33	8,359,700	-1.42(-4.34%)
Apr 14, 2005	33.65	33.81	32.54	32.75	5,353,400	-0.89(-2.65%)
Apr 13, 2005	34.16	34.40	33.55	33.64	3,315,000	-0.80(-2.32%)
Apr 12, 2005	33.71	34.48	33.31	34.44	2,808,100	+0.57(+1.68%)
Apr 11, 2005	33.86	34.13	33.76	33.87	1,355,800	-0.02(-0.06%)
Apr 08, 2005	34.18	34.29	33.88	33.89	2,459,900	-0.36(-1.05%)
Apr 07, 2005	33.30	34.28	33.21	34.25	4,014,100	+0.96(+2.88%)
Apr 06, 2005	33.12	33.51	33.10	33.29	2,852,400	+0.14(+0.42%)
Apr 05, 2005	33.18	33.52	32.80	33.15	2,897,300	-0.07(-0.21%)
Apr 04, 2005	33.57	33.61	32.00	33.22	6,178,600	-0.23(-0.69%)

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.