Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2018	2148	2139	2141	9,524,930	-1.39(-0.06%)
Jun 29, 2005	2021	2149	2140	2142	15,213,775	+0.00(+0.00%)
Jun 28, 2005	1988	2142	2109	2142	17,317,704	+32.93(+1.56%)
Jun 27, 2005	1986	2124	2109	2109	11,353,357	-14.86(-0.70%)
Jun 24, 2005	1999	2127	2113	2124	16,054,186	+2.17(+0.10%)
Jun 23, 2005	2002	2131	2120	2122	12,833,365	-6.58(-0.31%)
Jun 22, 2005	1995	2134	2120	2128	37,374,944	+6.90(+0.33%)
Jun 21, 2005	1988	2122	2103	2122	13,250,605	+11.32(+0.54%)
Jun 20, 2005	1980	2111	2099	2110	11,417,784	+0.47(+0.02%)
Jun 17, 2005	1980	2111	2093	2110	14,908,076	+12.91(+0.62%)
Jun 16, 2005	1952	2097	2080	2097	17,328,598	+13.21(+0.63%)
Jun 15, 2005	1952	2085	2066	2084	10,151,410	+0.15(+0.01%)
Jun 14, 2005	1965	2092	2075	2083	8,821,460	-8.34(-0.40%)
Jun 13, 2005	1965	2100	2084	2092	9,480,272	+1.12(+0.05%)
Jun 10, 2005	1970	2092	2084	2091	12,839,333	+2.79(+0.13%)
Jun 09, 2005	1953	2091	2072	2088	14,366,458	+14.39(+0.69%)
Jun 08, 2005	1960	2094	2064	2074	15,318,551	+9.74(+0.47%)
Jun 07, 2005	1934	2071	2043	2064	13,899,207	+21.04(+1.03%)
Jun 06, 2005	1924	2048	2030	2043	15,058,385	+1.46(+0.07%)
Jun 03, 2005	1920	2048	2028	2041	9,838,462	+5.82(+0.29%)
Jun 02, 2005	1923	2043	2035	2035	15,455,154	-1.63(-0.08%)
Jun 01, 2005	1905	2037	2011	2037	10,897,648	+23.36(+1.16%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)
May 02, 2005	1852	1937	1922	1930	12,800,190	+2.07(+0.11%)
Apr 29, 2005	1843	1930	1912	1928	12,102,311	+14.19(+0.74%)
Apr 28, 2005	1847	1936	1914	1914	13,333,889	-20.29(-1.05%)
Apr 27, 2005	1857	1947	1915	1934	13,008,747	-9.94(-0.51%)
Apr 26, 2005	1864	1958	1939	1944	9,029,411	-2.57(-0.13%)
Apr 25, 2005	1835	1954	1913	1947	9,013,210	+21.30(+1.11%)
Apr 22, 2005	1822	1934	1880	1925	11,001,873	+40.33(+2.14%)
Apr 21, 2005	1788	1886	1855	1885	14,104,979	+29.36(+1.58%)
Apr 20, 2005	1791	1872	1856	1856	10,448,783	-14.80(-0.79%)
Apr 19, 2005	1773	1871	1845	1870	10,180,392	+25.16(+1.36%)
Apr 18, 2005	1776	1858	1841	1845	8,854,190	-8.05(-0.43%)
Apr 15, 2005	1807	1890	1853	1853	8,574,988	-34.79(-1.84%)
Apr 14, 2005	1820	1905	1887	1888	7,943,389	-9.21(-0.49%)
Apr 13, 2005	1848	1916	1884	1897	8,603,785	+7.12(+0.38%)
Apr 12, 2005	1890	1927	1888	1890	8,257,658	-36.73(-1.91%)
Apr 11, 2005	1894	1933	1889	1927	6,048,850	+38.12(+2.02%)
Apr 08, 2005	1840	1900	1868	1889	7,464,432	+21.21(+1.14%)
Apr 07, 2005	1826	1880	1852	1868	7,634,559	+15.39(+0.83%)
Apr 06, 2005	1828	1893	1730	1852	11,100,594	+121.77(+7.04%)
Apr 05, 2005	1683	1744	1719	1730	9,489,569	+5.04(+0.29%)
Apr 04, 2005	1709	1753	1698	1725	7,688,476	-32.46(-1.85%)

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.