Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.07	13.10	12.82	12.83	69,222,392	-0.19(-1.45%)
Jun 29, 2005	12.97	13.17	12.95	13.02	74,920,832	+0.13(+1.04%)
Jun 28, 2005	12.88	13.00	12.88	12.88	60,990,848	+0.09(+0.68%)
Jun 27, 2005	12.98	12.98	12.78	12.80	73,039,552	-0.18(-1.40%)
Jun 24, 2005	13.22	13.29	12.97	12.98	112,895,640	-0.32(-2.43%)
Jun 23, 2005	13.41	13.62	13.30	13.30	140,802,432	-0.01(-0.10%)
Jun 22, 2005	13.32	13.38	13.25	13.31	60,202,684	+0.02(+0.15%)
Jun 21, 2005	13.20	13.37	13.08	13.29	72,388,544	+0.11(+0.87%)
Jun 20, 2005	13.06	13.26	13.02	13.18	49,498,152	+0.05(+0.36%)
Jun 17, 2005	13.29	13.43	13.12	13.13	97,063,592	+0.00(+0.00%)
Jun 16, 2005	12.99	13.15	12.94	13.13	60,630,036	+0.14(+1.09%)
Jun 15, 2005	13.01	13.02	12.76	12.99	55,173,416	+0.09(+0.73%)
Jun 14, 2005	12.98	13.07	12.86	12.90	48,588,728	-0.08(-0.62%)
Jun 13, 2005	12.90	13.03	12.88	12.98	56,839,380	+0.04(+0.31%)
Jun 10, 2005	13.08	13.10	12.84	12.94	50,708,548	-0.15(-1.18%)
Jun 09, 2005	12.94	13.19	12.92	13.09	76,992,848	+0.04(+0.31%)
Jun 08, 2005	13.12	13.27	12.98	13.05	72,396,328	+0.00(+0.00%)
Jun 07, 2005	13.04	13.32	13.02	13.05	91,886,680	+0.02(+0.15%)
Jun 06, 2005	13.02	13.06	12.86	13.03	61,502,256	-0.01(-0.10%)
Jun 03, 2005	13.26	13.33	12.97	13.04	87,494,816	-0.32(-2.41%)
Jun 02, 2005	13.16	13.39	13.14	13.37	54,764,464	+0.16(+1.22%)
Jun 01, 2005	13.04	13.31	13.01	13.21	73,071,112	+0.16(+1.24%)
May 31, 2005	13.19	13.20	13.00	13.04	91,933,992	-0.26(-1.97%)
May 27, 2005	13.28	13.33	13.23	13.31	40,144,336	-0.07(-0.55%)
May 26, 2005	13.26	13.42	13.24	13.38	80,483,032	+0.19(+1.43%)
May 25, 2005	13.34	13.37	13.12	13.19	99,256,432	-0.26(-1.90%)
May 24, 2005	13.10	13.45	13.04	13.45	128,138,264	+0.30(+2.30%)
May 23, 2005	13.01	13.17	13.00	13.14	74,073,824	+0.05(+0.41%)
May 20, 2005	13.04	13.12	12.96	13.09	51,009,548	+0.06(+0.46%)
May 19, 2005	12.93	13.06	12.90	13.03	69,709,792	+0.09(+0.73%)
May 18, 2005	12.82	13.00	12.81	12.94	89,603,944	+0.12(+0.94%)
May 17, 2005	12.75	12.85	12.65	12.82	79,080,208	-0.02(-0.16%)
May 16, 2005	12.68	12.89	12.61	12.84	92,562,448	+0.13(+1.06%)
May 13, 2005	12.59	12.79	12.53	12.70	97,631,184	+0.13(+1.02%)
May 12, 2005	12.47	12.66	12.44	12.57	100,506,208	+0.10(+0.81%)
May 11, 2005	12.42	12.51	12.25	12.47	183,345,712	+0.23(+1.87%)
May 10, 2005	12.18	12.30	12.11	12.24	111,351,496	+0.00(+0.00%)
May 09, 2005	12.10	12.26	12.09	12.24	81,459,616	+0.13(+1.05%)
May 06, 2005	12.17	12.21	12.05	12.12	73,246,616	+0.01(+0.11%)
May 05, 2005	11.84	12.14	11.84	12.10	119,754,688	+0.24(+1.98%)
May 04, 2005	11.65	11.91	11.64	11.87	112,996,160	+0.23(+1.96%)
May 03, 2005	11.55	11.69	11.55	11.64	65,008,188	+0.03(+0.29%)
May 02, 2005	11.59	11.65	11.54	11.61	64,875,296	-0.01(-0.06%)
Apr 29, 2005	11.56	11.63	11.46	11.61	73,517,912	+0.09(+0.76%)
Apr 28, 2005	11.52	11.65	11.50	11.52	73,137,984	-0.07(-0.64%)
Apr 27, 2005	11.56	11.74	11.48	11.60	93,020,504	-0.02(-0.17%)
Apr 26, 2005	11.67	11.86	11.60	11.62	84,307,080	-0.13(-1.14%)
Apr 25, 2005	11.74	11.83	11.69	11.75	58,537,184	+0.03(+0.29%)
Apr 22, 2005	11.77	11.84	11.58	11.72	61,111,136	-0.17(-1.41%)
Apr 21, 2005	11.69	11.91	11.67	11.89	78,245,408	+0.33(+2.85%)
Apr 20, 2005	11.72	11.79	11.53	11.56	87,137,032	+0.01(+0.06%)
Apr 19, 2005	11.56	11.64	11.53	11.55	67,635,760	+0.11(+0.94%)
Apr 18, 2005	11.54	11.69	11.44	11.44	95,148,576	-0.12(-1.05%)
Apr 15, 2005	11.76	11.85	11.55	11.56	129,419,600	-0.41(-3.42%)
Apr 14, 2005	12.10	12.11	11.93	11.97	78,184,280	-0.13(-1.06%)
Apr 13, 2005	12.24	12.30	12.08	12.10	66,859,652	-0.16(-1.32%)
Apr 12, 2005	12.05	12.30	12.00	12.26	129,195,584	+0.17(+1.39%)
Apr 11, 2005	12.10	12.17	12.06	12.10	63,898,768	+0.06(+0.50%)
Apr 08, 2005	12.16	12.20	12.04	12.04	67,577,768	-0.17(-1.38%)
Apr 07, 2005	11.97	12.22	11.95	12.20	76,127,128	+0.26(+2.14%)
Apr 06, 2005	11.98	12.10	11.93	11.95	59,741,212	-0.03(-0.28%)
Apr 05, 2005	11.93	12.04	11.78	11.98	74,661,856	+0.10(+0.85%)
Apr 04, 2005	11.87	11.93	11.77	11.88	77,312,312	-0.02(-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.