Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	66.33	67.94	66.23	66.25	3,497,579	+0.26(+0.40%)
Jun 29, 2005	65.62	66.38	65.04	65.98	2,781,345	+0.52(+0.79%)
Jun 28, 2005	66.55	66.63	64.82	65.47	4,901,270	-1.35(-2.02%)
Jun 27, 2005	66.44	67.77	66.22	66.82	4,962,022	+0.83(+1.26%)
Jun 24, 2005	67.32	67.64	65.93	65.98	3,089,216	-1.05(-1.57%)
Jun 23, 2005	67.02	68.32	66.56	67.03	2,354,254	+0.21(+0.31%)
Jun 22, 2005	66.29	66.86	65.92	66.82	4,702,113	+0.66(+0.99%)
Jun 21, 2005	67.60	67.95	66.01	66.17	3,627,762	-1.74(-2.57%)
Jun 20, 2005	68.86	69.07	67.32	67.91	5,898,425	-0.78(-1.13%)
Jun 17, 2005	68.52	68.90	67.70	68.69	5,619,331	+0.53(+0.77%)
Jun 16, 2005	67.34	68.16	67.18	68.16	2,647,964	+0.69(+1.03%)
Jun 15, 2005	67.25	67.65	66.83	67.47	2,711,457	+0.44(+0.65%)
Jun 14, 2005	67.30	67.54	66.49	67.03	3,357,347	-0.26(-0.39%)
Jun 13, 2005	66.42	67.38	66.33	67.30	2,758,962	+0.53(+0.79%)
Jun 10, 2005	67.38	67.51	66.32	66.77	2,863,109	-0.57(-0.85%)
Jun 09, 2005	65.95	67.38	65.65	67.34	4,020,594	+1.39(+2.11%)
Jun 08, 2005	64.76	66.45	64.76	65.95	6,368,453	+0.95(+1.45%)
Jun 07, 2005	65.50	65.97	64.77	65.00	4,817,679	-0.50(-0.76%)
Jun 06, 2005	66.29	66.47	65.08	65.50	6,078,397	-0.57(-0.86%)
Jun 03, 2005	65.95	66.58	65.61	66.07	3,810,018	+0.34(+0.52%)
Jun 02, 2005	65.22	65.73	64.84	65.73	4,423,933	+0.47(+0.72%)
Jun 01, 2005	65.46	65.64	64.80	65.26	6,458,896	+0.13(+0.20%)
May 31, 2005	64.01	65.29	63.49	65.13	9,169,440	+0.98(+1.53%)
May 27, 2005	63.36	64.37	63.22	64.14	4,744,137	+0.96(+1.52%)
May 26, 2005	63.44	63.44	62.49	63.18	4,241,677	+0.47(+0.75%)
May 25, 2005	62.20	63.32	61.69	62.71	5,131,488	+0.58(+0.93%)
May 24, 2005	61.62	62.13	61.13	62.13	5,473,617	+0.57(+0.92%)
May 23, 2005	60.60	61.88	60.60	61.56	7,652,010	+0.70(+1.15%)
May 20, 2005	61.12	61.30	60.62	60.86	5,564,974	-0.13(-0.22%)
May 19, 2005	60.20	61.19	60.12	60.99	11,489,435	+0.70(+1.16%)
May 18, 2005	59.72	60.86	59.55	60.29	8,808,126	+0.98(+1.65%)
May 17, 2005	58.01	59.40	57.69	59.31	8,023,831	+0.75(+1.29%)
May 16, 2005	56.35	58.56	56.31	58.56	16,362,842	+1.40(+2.45%)
May 13, 2005	57.57	57.89	56.78	57.16	7,962,165	-0.28(-0.49%)
May 12, 2005	59.02	59.46	56.81	57.44	14,599,664	-0.91(-1.56%)
May 11, 2005	57.01	58.36	56.93	58.35	8,016,522	+1.64(+2.89%)
May 10, 2005	56.74	57.14	56.39	56.71	4,348,107	-0.12(-0.22%)
May 09, 2005	57.01	57.17	56.67	56.83	3,671,156	+0.32(+0.57%)
May 06, 2005	57.45	57.52	56.28	56.51	3,956,645	-0.70(-1.22%)
May 05, 2005	57.45	58.12	56.92	57.21	4,090,938	-0.06(-0.11%)
May 04, 2005	55.83	57.27	55.19	57.27	4,190,517	+1.81(+3.27%)
May 03, 2005	56.83	56.88	55.33	55.46	1,968,730	-1.81(-3.17%)
May 02, 2005	56.15	57.31	55.44	57.27	2,156,010	+1.12(+2.00%)
Apr 29, 2005	56.58	56.83	55.52	56.15	4,074,951	-0.18(-0.31%)
Apr 28, 2005	57.38	57.38	55.75	56.32	2,855,800	-1.05(-1.83%)
Apr 27, 2005	58.55	58.63	57.18	57.38	4,929,133	-1.23(-2.09%)
Apr 26, 2005	58.94	59.04	58.32	58.60	3,798,141	-0.43(-0.73%)
Apr 25, 2005	58.67	59.11	58.43	59.03	3,068,661	+1.28(+2.21%)
Apr 22, 2005	57.36	58.41	56.86	57.75	3,699,476	+0.69(+1.21%)
Apr 21, 2005	55.97	57.14	55.42	57.06	2,649,792	+1.31(+2.36%)
Apr 20, 2005	57.45	57.49	55.68	55.75	3,077,339	-1.19(-2.09%)
Apr 19, 2005	56.43	57.02	56.43	56.94	4,106,469	+1.03(+1.85%)
Apr 18, 2005	55.26	56.04	54.82	55.90	4,179,097	+0.46(+0.84%)
Apr 15, 2005	57.72	57.72	54.86	55.44	7,483,001	-2.28(-3.94%)
Apr 14, 2005	58.19	58.67	57.62	57.72	5,875,586	+0.04(+0.08%)
Apr 13, 2005	58.66	58.86	57.50	57.67	4,140,728	-1.21(-2.05%)
Apr 12, 2005	60.39	60.69	58.50	58.88	3,968,064	-1.50(-2.48%)
Apr 11, 2005	60.03	60.61	59.32	60.38	2,861,282	+0.35(+0.58%)
Apr 08, 2005	61.24	61.51	59.98	60.03	2,819,258	-1.30(-2.11%)
Apr 07, 2005	61.93	62.06	60.30	61.32	3,873,967	-0.15(-0.24%)
Apr 06, 2005	60.54	61.88	60.29	61.47	3,045,365	+0.76(+1.25%)
Apr 05, 2005	61.32	61.77	60.45	60.71	2,275,687	-0.69(-1.13%)
Apr 04, 2005	62.09	62.70	60.59	61.40	3,933,349	-0.24(-0.38%)

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.