Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	73.53	73.58	73.05	73.34	18,407	-0.10(-0.13%)
Jun 29, 2005	73.77	73.77	73.24	73.43	28,133	-0.33(-0.45%)
Jun 28, 2005	72.72	73.80	72.72	73.77	28,447	+2.05(+2.85%)
Jun 27, 2005	72.38	72.38	71.72	71.72	18,825	-1.69(-2.31%)
Jun 24, 2005	73.38	73.41	73.16	73.41	12,132	-0.39(-0.53%)
Jun 23, 2005	74.77	74.87	73.76	73.80	23,741	-0.87(-1.17%)
Jun 22, 2005	74.53	74.87	74.48	74.67	9,726	+0.25(+0.34%)
Jun 21, 2005	73.72	74.74	73.72	74.42	16,524	+1.76(+2.43%)
Jun 20, 2005	72.71	72.76	72.48	72.66	7,111	-0.97(-1.31%)
Jun 17, 2005	72.67	73.62	72.67	73.62	24,473	+1.43(+1.99%)
Jun 16, 2005	72.52	72.52	71.95	72.19	26,983	-0.33(-0.46%)
Jun 15, 2005	72.09	72.57	72.00	72.52	5,543	+0.56(+0.78%)
Jun 14, 2005	71.72	71.97	71.58	71.96	12,027	-0.27(-0.37%)
Jun 13, 2005	72.19	72.28	71.85	72.23	10,563	-0.73(-1.00%)
Jun 10, 2005	73.62	73.62	72.86	72.95	9,412	-0.48(-0.65%)
Jun 09, 2005	73.24	73.52	73.15	73.43	17,256	-0.98(-1.31%)
Jun 08, 2005	74.72	74.72	74.16	74.41	13,491	-0.32(-0.42%)
Jun 07, 2005	74.43	75.01	74.43	74.72	6,379	+0.41(+0.55%)
Jun 06, 2005	73.86	74.31	73.85	74.31	10,667	+0.11(+0.15%)
Jun 03, 2005	74.33	74.57	74.03	74.20	21,858	+0.10(+0.13%)
Jun 02, 2005	73.59	74.10	73.59	74.10	27,715	+0.62(+0.85%)
Jun 01, 2005	73.38	73.86	73.31	73.48	19,662	+0.00(+0.00%)
May 31, 2005	73.38	73.81	73.34	73.48	20,708	+0.05(+0.07%)
May 27, 2005	73.15	73.62	73.15	73.43	13,282	+1.22(+1.69%)
May 26, 2005	71.42	72.21	71.42	72.21	14,328	+1.59(+2.25%)
May 25, 2005	70.75	70.99	70.48	70.62	14,642	-1.42(-1.98%)
May 24, 2005	72.05	72.14	71.76	72.05	19,976	+0.19(+0.27%)
May 23, 2005	71.62	72.04	71.62	71.85	19,766	+0.93(+1.31%)
May 20, 2005	70.75	70.99	70.68	70.93	11,922	-0.81(-1.13%)
May 19, 2005	71.46	71.76	71.42	71.74	10,144	+0.52(+0.72%)
May 18, 2005	70.18	71.57	70.18	71.22	24,368	+1.23(+1.76%)
May 17, 2005	69.94	70.07	69.80	69.99	35,977	-0.98(-1.37%)
May 16, 2005	70.16	71.19	70.16	70.97	16,943	+1.27(+1.82%)
May 13, 2005	69.89	70.37	69.49	69.69	13,700	-0.30(-0.42%)
May 12, 2005	71.23	71.23	69.94	69.99	10,144	-1.46(-2.05%)
May 11, 2005	71.13	71.45	70.80	71.45	8,157	+0.79(+1.12%)
May 10, 2005	70.52	70.75	70.22	70.66	15,269	+0.00(+0.00%)
May 09, 2005	70.61	70.66	70.31	70.66	9,831	-0.79(-1.11%)
May 06, 2005	71.23	71.54	71.09	71.45	12,132	+0.22(+0.31%)
May 05, 2005	71.28	71.90	71.11	71.23	16,838	-0.05(-0.07%)
May 04, 2005	70.80	71.33	70.75	71.28	18,198	+0.56(+0.80%)
May 03, 2005	70.62	70.90	70.31	70.72	11,609	+0.10(+0.14%)
May 02, 2005	70.16	70.63	70.09	70.62	17,361	+0.70(+1.00%)
Apr 29, 2005	69.55	69.93	69.35	69.92	11,818	+0.37(+0.54%)
Apr 28, 2005	68.36	71.47	68.36	69.55	60,137	+1.90(+2.81%)
Apr 27, 2005	67.41	67.65	67.36	67.65	9,831	+0.96(+1.43%)
Apr 26, 2005	66.45	67.02	66.45	66.69	41,939	-0.83(-1.23%)
Apr 25, 2005	66.21	67.52	66.21	67.52	53,862	+2.37(+3.64%)
Apr 22, 2005	65.83	65.97	65.02	65.15	16,210	-0.33(-0.51%)
Apr 21, 2005	64.54	65.49	64.54	65.49	16,943	+1.20(+1.86%)
Apr 20, 2005	64.55	64.73	64.25	64.29	13,805	-1.06(-1.62%)
Apr 19, 2005	65.13	65.50	64.87	65.35	16,733	+0.24(+0.37%)
Apr 18, 2005	64.58	65.23	64.58	65.11	10,876	-0.47(-0.71%)
Apr 15, 2005	66.26	66.36	65.52	65.58	29,493	-2.50(-3.67%)
Apr 14, 2005	68.13	68.36	67.70	68.08	12,550	-0.30(-0.43%)
Apr 13, 2005	68.59	69.03	68.36	68.37	12,864	-0.08(-0.11%)
Apr 12, 2005	67.46	68.45	67.31	68.45	10,772	+0.57(+0.85%)
Apr 11, 2005	68.51	68.51	67.70	67.88	8,889	-0.78(-1.14%)
Apr 08, 2005	68.69	68.84	68.64	68.66	6,170	-0.03(-0.04%)
Apr 07, 2005	68.12	68.73	68.12	68.69	10,667	+1.23(+1.83%)
Apr 06, 2005	67.50	67.92	67.46	67.46	9,935	-0.49(-0.72%)
Apr 05, 2005	67.67	68.13	67.66	67.94	8,471	+0.17(+0.25%)
Apr 04, 2005	67.41	67.87	67.26	67.77	18,198	-0.11(-0.17%)

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.