Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.85	17.95	17.66	17.66	12,666,990	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.74	17.76	10,034,797	-0.21(-1.17%)
Jun 28, 2005	17.92	18.13	17.90	17.97	8,050,399	+0.05(+0.28%)
Jun 27, 2005	17.95	18.11	17.90	17.92	5,519,232	-0.08(-0.42%)
Jun 24, 2005	18.18	18.25	17.96	18.00	11,067,375	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.18	10,778,749	-0.29(-1.55%)
Jun 22, 2005	18.62	18.64	18.43	18.47	6,730,610	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.48	9,208,043	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,935,280	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.44	18.46	11,580,521	-0.08(-0.45%)
Jun 16, 2005	18.46	18.58	18.41	18.54	7,707,568	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,689,663	-0.22(-1.19%)
Jun 14, 2005	18.55	18.81	18.55	18.65	7,695,627	+0.12(+0.65%)
Jun 13, 2005	18.51	18.74	18.40	18.53	12,824,580	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.44	18.79	12,550,880	+0.35(+1.90%)
Jun 09, 2005	18.60	18.63	18.30	18.44	13,031,032	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.60	17,686,746	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,459,450	-0.53(-2.76%)
Jun 06, 2005	19.35	19.38	19.22	19.35	6,385,422	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.39	19.42	5,993,256	-0.39(-1.96%)
Jun 02, 2005	19.66	19.86	19.60	19.81	4,973,248	+0.06(+0.32%)

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.