Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.86	17.95	17.66	17.66	12,664,992	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.75	17.77	10,033,213	-0.21(-1.17%)
Jun 28, 2005	17.93	18.13	17.90	17.98	8,049,129	+0.05(+0.28%)
Jun 27, 2005	17.95	18.12	17.91	17.93	5,518,361	-0.08(-0.42%)
Jun 24, 2005	18.19	18.26	17.96	18.00	11,065,628	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.19	10,777,049	-0.29(-1.55%)
Jun 22, 2005	18.63	18.64	18.43	18.47	6,729,548	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.49	9,206,590	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,934,344	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.45	18.46	11,578,694	-0.08(-0.45%)
Jun 16, 2005	18.47	18.58	18.42	18.54	7,706,352	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,687,977	-0.22(-1.19%)
Jun 14, 2005	18.56	18.82	18.56	18.65	7,694,413	+0.12(+0.65%)
Jun 13, 2005	18.52	18.75	18.40	18.53	12,822,556	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.45	18.80	12,548,900	+0.35(+1.90%)
Jun 09, 2005	18.61	18.63	18.30	18.45	13,028,976	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.61	17,683,956	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,456,538	-0.53(-2.76%)
Jun 06, 2005	19.36	19.38	19.22	19.36	6,384,415	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.40	19.42	5,992,311	-0.39(-1.96%)
Jun 02, 2005	19.66	19.87	19.61	19.81	4,972,463	+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.