Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.56	18.78	18.45	18.61	7,924,697	+0.11(+0.59%)
Jun 29, 2005	18.67	18.74	18.22	18.50	7,317,238	-0.27(-1.44%)
Jun 28, 2005	18.26	18.79	18.22	18.77	7,756,789	+0.48(+2.62%)
Jun 27, 2005	18.49	18.50	18.04	18.29	5,759,456	-0.26(-1.40%)
Jun 24, 2005	18.14	18.85	17.79	18.55	19,663,706	+0.30(+1.64%)
Jun 23, 2005	18.88	19.00	18.15	18.25	55,550,496	+0.38(+2.13%)
Jun 22, 2005	15.21	17.95	14.81	17.87	86,929,856	+3.05(+20.58%)
Jun 21, 2005	14.58	14.84	14.00	14.82	4,083,622	+0.23(+1.58%)
Jun 20, 2005	14.90	14.95	14.49	14.59	6,850,979	-0.42(-2.80%)
Jun 17, 2005	15.25	15.31	14.91	15.01	2,716,325	-0.24(-1.57%)
Jun 16, 2005	15.27	15.44	15.17	15.25	3,371,561	+0.04(+0.26%)
Jun 15, 2005	14.91	15.30	14.91	15.21	7,489,168	+0.33(+2.22%)
Jun 14, 2005	14.76	15.00	14.76	14.88	2,141,243	+0.05(+0.34%)
Jun 13, 2005	14.92	14.95	14.74	14.83	1,611,875	-0.09(-0.60%)
Jun 10, 2005	14.92	15.06	14.75	14.92	3,615,363	+0.01(+0.07%)
Jun 09, 2005	14.90	15.00	14.72	14.91	3,281,889	+0.05(+0.34%)
Jun 08, 2005	14.71	15.09	14.71	14.86	5,747,489	+0.17(+1.16%)
Jun 07, 2005	14.86	14.95	14.59	14.69	5,017,118	-0.24(-1.61%)
Jun 06, 2005	15.24	15.25	14.85	14.93	10,200,367	+0.03(+0.20%)
Jun 03, 2005	14.44	14.95	14.37	14.90	6,762,601	+0.37(+2.55%)
Jun 02, 2005	14.85	14.85	14.26	14.53	6,614,615	-0.32(-2.15%)

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.