Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	50.73	50.91	50.20	50.44	35,827,208	-0.11(-0.22%)
Jun 29, 2005	50.57	50.73	50.39	50.55	21,638,750	+0.40(+0.79%)
Jun 28, 2005	49.70	50.57	49.66	50.16	25,987,438	+0.77(+1.56%)
Jun 27, 2005	49.32	49.56	49.17	49.39	26,520,622	+0.13(+0.26%)
Jun 24, 2005	49.84	49.90	49.15	49.26	31,782,364	-0.53(-1.07%)
Jun 23, 2005	50.61	50.77	49.79	49.79	24,817,644	-0.89(-1.77%)
Jun 22, 2005	50.65	50.85	50.27	50.69	19,855,200	+0.12(+0.23%)
Jun 21, 2005	50.56	50.67	50.31	50.57	17,427,588	+0.14(+0.28%)
Jun 20, 2005	50.46	50.69	50.33	50.42	21,657,062	-0.27(-0.53%)
Jun 17, 2005	50.93	51.19	50.58	50.69	26,475,790	-0.03(-0.06%)
Jun 16, 2005	50.27	50.79	50.15	50.73	27,814,052	+0.49(+0.98%)
Jun 15, 2005	50.23	50.27	49.60	50.23	25,986,428	+0.13(+0.27%)
Jun 14, 2005	49.65	50.10	49.47	50.10	20,145,914	+0.43(+0.86%)
Jun 13, 2005	49.31	49.74	49.20	49.67	27,803,444	+0.22(+0.45%)
Jun 10, 2005	49.45	49.53	49.16	49.45	25,196,126	+0.10(+0.21%)
Jun 09, 2005	48.83	49.43	48.59	49.35	27,547,966	+0.48(+0.98%)
Jun 08, 2005	49.28	49.39	48.80	48.87	45,679,984	-0.31(-0.64%)
Jun 07, 2005	49.25	49.79	49.07	49.18	31,978,614	+0.10(+0.20%)
Jun 06, 2005	48.88	49.14	48.72	49.08	23,835,890	+0.18(+0.37%)
Jun 03, 2005	49.21	49.42	48.74	48.90	27,528,264	-0.36(-0.73%)
Jun 02, 2005	49.13	49.36	48.97	49.26	18,203,494	+0.13(+0.27%)
Jun 01, 2005	48.57	49.29	48.56	49.13	33,638,024	+0.55(+1.13%)
May 31, 2005	48.71	48.86	48.41	48.58	24,345,836	-0.10(-0.21%)
May 27, 2005	48.54	48.73	48.22	48.68	19,063,256	+0.27(+0.56%)
May 26, 2005	47.94	48.46	47.94	48.41	25,320,266	+0.67(+1.39%)
May 25, 2005	48.12	48.14	47.63	47.74	28,356,454	-0.36(-0.75%)
May 24, 2005	48.09	48.40	48.01	48.10	27,737,902	-0.20(-0.41%)
May 23, 2005	48.05	48.50	48.00	48.30	34,700,348	+0.32(+0.66%)
May 20, 2005	48.03	48.08	47.66	47.99	29,254,606	-0.06(-0.12%)
May 19, 2005	47.87	48.20	47.78	48.05	33,757,744	+0.12(+0.25%)
May 18, 2005	47.27	47.95	47.20	47.93	46,422,800	+0.94(+2.01%)
May 17, 2005	46.52	47.00	46.26	46.98	28,656,260	+0.28(+0.59%)
May 16, 2005	45.94	46.72	45.89	46.71	39,594,724	+0.71(+1.54%)
May 13, 2005	46.32	46.41	45.49	46.00	47,164,612	-0.17(-0.36%)
May 12, 2005	47.04	47.17	46.07	46.16	38,456,372	-0.74(-1.58%)
May 11, 2005	47.02	47.05	46.33	46.91	40,538,592	+0.02(+0.05%)
May 10, 2005	47.17	47.45	46.73	46.88	37,535,236	-0.57(-1.19%)
May 09, 2005	46.98	47.51	46.75	47.45	24,474,648	+0.45(+0.96%)
May 06, 2005	47.23	47.30	46.78	47.00	29,516,020	+0.17(+0.36%)
May 05, 2005	46.88	47.18	46.45	46.83	52,935,920	-0.01(-0.02%)
May 04, 2005	46.23	46.94	46.10	46.84	29,718,080	+0.51(+1.11%)
May 03, 2005	46.07	46.44	45.79	46.32	31,713,918	+0.23(+0.50%)
May 02, 2005	45.75	46.12	45.56	46.09	31,652,290	+0.47(+1.02%)
Apr 29, 2005	45.52	45.70	44.74	45.63	72,607,120	+0.59(+1.31%)
Apr 28, 2005	46.03	46.05	45.04	45.04	38,466,728	-1.18(-2.55%)
Apr 27, 2005	46.03	46.55	45.62	46.22	41,920,168	-0.02(-0.04%)
Apr 26, 2005	46.70	47.17	45.95	46.24	39,138,828	-0.66(-1.41%)
Apr 25, 2005	46.65	46.98	46.52	46.90	24,048,556	+0.43(+0.92%)
Apr 22, 2005	47.09	47.16	45.96	46.47	38,102,012	-0.76(-1.62%)
Apr 21, 2005	46.59	47.27	45.95	47.23	40,943,972	+1.13(+2.45%)
Apr 20, 2005	46.88	46.96	46.00	46.11	40,040,516	-0.73(-1.56%)
Apr 19, 2005	46.37	46.85	46.31	46.84	40,592,640	+0.76(+1.65%)
Apr 18, 2005	45.70	46.23	45.38	46.08	44,636,852	+0.29(+0.64%)
Apr 15, 2005	46.45	46.70	45.53	45.78	65,202,924	-0.64(-1.37%)
Apr 14, 2005	47.40	47.61	46.42	46.42	47,082,020	-0.95(-2.01%)
Apr 13, 2005	48.14	48.22	47.29	47.37	32,773,716	-0.86(-1.79%)
Apr 12, 2005	47.72	48.35	47.23	48.24	41,361,980	+0.45(+0.94%)
Apr 11, 2005	48.05	48.10	47.67	47.79	24,196,564	-0.24(-0.49%)
Apr 08, 2005	48.72	48.83	47.96	48.03	24,635,032	-0.74(-1.52%)
Apr 07, 2005	48.37	48.90	48.26	48.77	18,937,726	+0.19(+0.39%)
Apr 06, 2005	48.55	48.94	48.44	48.58	24,902,004	+0.15(+0.31%)
Apr 05, 2005	48.35	48.56	48.20	48.43	22,555,340	+0.09(+0.18%)
Apr 04, 2005	48.08	48.45	47.67	48.34	38,615,496	+0.18(+0.37%)

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.