Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	63.65	64.02	63.16	63.16	291,300	-0.24(-0.38%)
Jun 29, 2005	63.26	64.24	63.25	63.40	415,800	+0.66(+1.05%)
Jun 28, 2005	60.74	63.50	60.48	62.74	519,600	+2.12(+3.50%)
Jun 27, 2005	60.51	60.94	59.51	60.62	700,900	-0.52(-0.85%)
Jun 24, 2005	59.80	61.87	59.25	61.14	1,886,600	+2.26(+3.84%)
Jun 23, 2005	63.38	63.38	57.14	58.88	2,120,800	-5.50(-8.54%)
Jun 22, 2005	63.35	64.55	63.30	64.38	506,400	+1.15(+1.82%)
Jun 21, 2005	63.05	63.50	62.37	63.23	207,600	+0.06(+0.09%)
Jun 20, 2005	60.85	63.40	60.75	63.17	288,600	+2.07(+3.39%)
Jun 17, 2005	62.52	62.52	60.41	61.10	440,700	-1.32(-2.11%)
Jun 16, 2005	61.77	62.45	61.28	62.42	225,200	+0.40(+0.64%)
Jun 15, 2005	62.16	62.25	61.20	62.02	128,600	+0.02(+0.03%)
Jun 14, 2005	62.55	62.55	61.18	62.00	140,900	-0.52(-0.83%)
Jun 13, 2005	61.50	63.03	61.50	62.52	295,900	+0.92(+1.49%)
Jun 10, 2005	62.86	62.86	60.94	61.60	237,000	-1.22(-1.94%)
Jun 09, 2005	61.96	62.82	61.55	62.82	416,800	+0.79(+1.27%)
Jun 08, 2005	61.60	62.20	61.27	62.03	246,500	+0.76(+1.24%)
Jun 07, 2005	63.13	63.13	61.10	61.27	319,000	-1.86(-2.95%)
Jun 06, 2005	62.51	63.53	61.38	63.13	349,500	+0.62(+0.99%)
Jun 03, 2005	64.86	64.86	61.09	62.51	548,100	-2.54(-3.90%)
Jun 02, 2005	65.15	65.52	64.70	65.05	310,400	+0.03(+0.05%)
Jun 01, 2005	65.00	65.66	64.14	65.02	359,400	+0.56(+0.87%)
May 31, 2005	63.37	64.64	62.94	64.46	409,700	+0.96(+1.51%)
May 27, 2005	62.85	63.79	62.20	63.50	289,400	+0.50(+0.79%)
May 26, 2005	63.50	63.56	62.75	63.00	289,200	-0.11(-0.17%)
May 25, 2005	64.05	64.09	63.03	63.11	264,400	-1.19(-1.85%)
May 24, 2005	64.08	64.60	63.69	64.30	401,500	+0.22(+0.34%)
May 23, 2005	65.00	65.06	63.65	64.08	381,200	-1.27(-1.94%)
May 20, 2005	65.20	65.55	64.28	65.35	329,900	-0.15(-0.23%)
May 19, 2005	64.10	66.05	64.05	65.50	717,600	-2.09(-3.09%)
May 18, 2005	66.10	67.60	66.10	67.59	439,300	+1.51(+2.29%)
May 17, 2005	65.05	66.10	64.95	66.08	260,900	+0.76(+1.16%)
May 16, 2005	63.67	65.38	63.65	65.32	285,500	+1.62(+2.54%)
May 13, 2005	64.42	64.80	63.18	63.70	185,900	-0.69(-1.07%)
May 12, 2005	64.97	65.43	64.25	64.39	338,700	-0.48(-0.74%)
May 11, 2005	64.85	65.10	63.75	64.87	303,600	+0.15(+0.23%)
May 10, 2005	64.90	65.43	64.16	64.72	377,800	-0.28(-0.43%)
May 09, 2005	64.05	65.00	63.64	65.00	297,700	+0.90(+1.40%)
May 06, 2005	63.65	64.35	63.65	64.10	287,700	+0.60(+0.94%)
May 05, 2005	64.30	64.35	62.11	63.50	585,100	-0.89(-1.38%)
May 04, 2005	64.50	64.62	63.80	64.39	462,900	-0.03(-0.05%)
May 03, 2005	63.10	64.71	63.05	64.42	690,000	+1.26(+1.99%)
May 02, 2005	62.12	63.25	62.10	63.16	439,500	+0.95(+1.53%)
Apr 29, 2005	61.80	62.44	61.10	62.21	379,200	+0.63(+1.02%)
Apr 28, 2005	63.10	63.65	61.58	61.58	544,100	-1.67(-2.64%)
Apr 27, 2005	62.05	63.75	61.56	63.25	384,000	+1.07(+1.72%)
Apr 26, 2005	62.75	63.74	62.10	62.18	466,400	-0.57(-0.91%)
Apr 25, 2005	63.50	63.66	62.43	62.75	582,400	-0.07(-0.11%)
Apr 22, 2005	61.15	63.36	61.15	62.82	1,118,900	+1.75(+2.87%)
Apr 21, 2005	57.95	61.98	57.57	61.07	2,538,500	+9.32(+18.01%)
Apr 20, 2005	53.15	53.25	51.45	51.75	429,800	-0.77(-1.47%)
Apr 19, 2005	53.00	53.15	51.66	52.52	1,400,200	-0.14(-0.27%)
Apr 18, 2005	55.60	55.70	52.55	52.66	881,600	-3.04(-5.46%)
Apr 15, 2005	56.32	56.50	55.65	55.70	548,300	-0.61(-1.08%)
Apr 14, 2005	56.65	56.90	55.78	56.31	419,400	-0.25(-0.44%)
Apr 13, 2005	57.96	57.99	56.16	56.56	366,600	-1.39(-2.40%)
Apr 12, 2005	57.48	58.11	56.58	57.95	428,500	+0.40(+0.70%)
Apr 11, 2005	57.78	57.94	57.16	57.55	234,300	-0.18(-0.31%)
Apr 08, 2005	57.51	58.30	57.50	57.73	418,400	+0.22(+0.38%)
Apr 07, 2005	56.27	57.67	56.20	57.51	282,900	+1.19(+2.11%)
Apr 06, 2005	56.30	56.90	56.15	56.32	298,200	+0.17(+0.30%)
Apr 05, 2005	55.35	56.60	55.35	56.15	414,900	+0.80(+1.45%)
Apr 04, 2005	54.80	55.53	54.37	55.35	198,400	+0.59(+1.08%)

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.