Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.55	34.17	33.55	33.57	3,291,700	+0.01(+0.03%)
Jun 29, 2005	33.42	33.85	33.18	33.56	1,822,100	+0.35(+1.05%)
Jun 28, 2005	32.17	33.48	31.93	33.21	1,996,300	+1.29(+4.04%)
Jun 27, 2005	32.05	32.17	31.65	31.92	1,529,000	-0.23(-0.72%)
Jun 24, 2005	32.43	32.49	31.80	32.15	2,568,600	-0.47(-1.44%)
Jun 23, 2005	33.05	33.52	32.52	32.62	1,747,800	-0.93(-2.77%)
Jun 22, 2005	34.15	34.24	33.36	33.55	2,331,500	-0.37(-1.09%)
Jun 21, 2005	33.14	34.05	33.01	33.92	2,593,200	+0.72(+2.17%)
Jun 20, 2005	32.55	33.27	32.44	33.20	1,922,200	+0.26(+0.79%)
Jun 17, 2005	33.50	33.50	32.64	32.94	2,713,400	-0.26(-0.78%)
Jun 16, 2005	33.50	33.50	32.88	33.20	1,859,300	-0.21(-0.63%)
Jun 15, 2005	32.77	33.68	32.71	33.41	3,113,000	+0.89(+2.74%)
Jun 14, 2005	31.72	32.54	31.61	32.52	2,349,900	+0.93(+2.94%)
Jun 13, 2005	31.29	31.73	31.01	31.59	1,927,300	+0.19(+0.61%)
Jun 10, 2005	32.00	32.00	31.10	31.40	2,230,100	-0.60(-1.88%)
Jun 09, 2005	31.99	32.07	31.43	32.00	2,802,900	+0.01(+0.03%)
Jun 08, 2005	32.77	32.77	31.86	31.99	2,456,900	-0.78(-2.38%)
Jun 07, 2005	32.54	33.00	32.13	32.77	3,565,400	+0.22(+0.68%)
Jun 06, 2005	32.03	32.60	31.92	32.55	3,217,100	+0.79(+2.49%)
Jun 03, 2005	32.00	32.49	31.63	31.76	3,094,200	-0.31(-0.97%)
Jun 02, 2005	30.80	32.63	30.68	32.07	6,243,500	+1.40(+4.56%)

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.