Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+2.03(+8.41%)

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.