Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.97	19.03	18.79	18.81	108,080,216	-0.19(-1.00%)
Jun 29, 2005	19.09	19.17	18.93	19.00	74,395,552	+0.02(+0.08%)
Jun 28, 2005	19.00	19.08	18.95	18.98	70,082,704	+0.02(+0.08%)
Jun 27, 2005	18.98	19.12	18.95	18.96	81,413,240	+0.01(+0.04%)
Jun 24, 2005	19.09	19.23	18.96	18.96	76,571,600	-0.20(-1.07%)
Jun 23, 2005	19.06	19.40	19.04	19.16	138,902,144	+0.18(+0.96%)
Jun 22, 2005	19.01	19.12	18.95	18.98	79,902,824	-0.06(-0.32%)
Jun 21, 2005	18.99	19.07	18.96	19.04	107,101,200	+0.03(+0.16%)
Jun 20, 2005	18.91	19.14	18.87	19.01	66,755,180	+0.05(+0.28%)
Jun 17, 2005	19.13	19.15	18.87	18.96	119,962,872	+0.00(+0.00%)
Jun 16, 2005	19.09	19.10	18.89	18.96	87,069,984	-0.17(-0.87%)
Jun 15, 2005	19.23	19.24	19.01	19.12	67,053,560	-0.08(-0.39%)
Jun 14, 2005	19.16	19.26	19.11	19.20	58,439,528	+0.04(+0.20%)
Jun 13, 2005	19.20	19.30	19.12	19.16	64,859,996	-0.09(-0.47%)
Jun 10, 2005	19.30	19.32	19.18	19.25	52,121,156	-0.06(-0.31%)
Jun 09, 2005	19.23	19.39	19.19	19.31	69,699,392	+0.08(+0.43%)
Jun 08, 2005	19.34	19.40	19.18	19.23	59,927,352	-0.08(-0.43%)
Jun 07, 2005	19.18	19.56	19.16	19.31	72,002,320	+0.11(+0.55%)
Jun 06, 2005	19.21	19.31	19.16	19.21	53,834,456	-0.05(-0.24%)
Jun 03, 2005	19.46	19.54	19.18	19.25	105,219,632	-0.27(-1.40%)
Jun 02, 2005	19.46	19.58	19.41	19.53	35,944,100	-0.02(-0.08%)
Jun 01, 2005	19.48	19.68	19.39	19.54	72,147,088	+0.01(+0.04%)
May 31, 2005	19.68	19.71	19.49	19.53	60,933,060	-0.20(-1.04%)
May 27, 2005	19.56	19.75	19.54	19.74	72,618,640	+0.13(+0.66%)
May 26, 2005	19.49	19.68	19.48	19.61	66,808,408	+0.14(+0.74%)
May 25, 2005	19.44	19.51	19.31	19.46	47,219,684	-0.03(-0.16%)
May 24, 2005	19.53	19.59	19.47	19.49	80,952,912	-0.08(-0.39%)
May 23, 2005	19.49	19.74	19.49	19.57	99,621,264	+0.08(+0.43%)
May 20, 2005	19.59	19.62	19.48	19.49	85,122,632	-0.14(-0.69%)
May 19, 2005	19.49	19.72	19.46	19.62	68,844,656	+0.17(+0.86%)
May 18, 2005	19.31	19.56	19.24	19.46	94,022,504	+0.18(+0.94%)
May 17, 2005	19.16	19.31	19.12	19.28	52,812,500	-0.02(-0.12%)
May 16, 2005	19.10	19.31	19.07	19.30	66,805,900	+0.14(+0.75%)
May 13, 2005	18.95	19.21	18.92	19.15	101,976,640	+0.23(+1.20%)
May 12, 2005	18.81	19.01	18.80	18.93	98,458,376	+0.07(+0.36%)
May 11, 2005	18.84	18.90	18.65	18.86	78,543,128	+0.01(+0.04%)
May 10, 2005	18.96	18.99	18.79	18.85	82,204,304	-0.16(-0.84%)
May 09, 2005	19.10	19.18	18.96	19.01	81,725,224	-0.08(-0.44%)
May 06, 2005	19.18	19.29	19.07	19.09	84,961,616	-0.01(-0.04%)
May 05, 2005	19.08	19.18	18.99	19.10	78,409,720	+0.02(+0.08%)
May 04, 2005	19.18	19.23	19.01	19.09	114,736,080	-0.11(-0.59%)
May 03, 2005	19.03	19.23	19.00	19.20	89,644,352	+0.10(+0.52%)
May 02, 2005	19.10	19.20	18.89	19.10	71,824,400	-0.05(-0.28%)
Apr 29, 2005	18.84	19.15	18.77	19.15	130,291,928	+0.64(+3.48%)
Apr 28, 2005	18.79	18.87	18.50	18.51	110,455,016	-0.41(-2.16%)
Apr 27, 2005	18.67	19.04	18.65	18.92	63,048,692	+0.17(+0.93%)
Apr 26, 2005	18.89	19.12	18.73	18.75	79,865,312	-0.17(-0.92%)
Apr 25, 2005	18.98	19.14	18.82	18.92	99,669,872	+0.01(+0.04%)
Apr 22, 2005	18.96	19.12	18.76	18.91	105,784,960	-0.23(-1.19%)
Apr 21, 2005	18.53	19.22	18.53	19.14	123,583,384	+0.73(+3.95%)
Apr 20, 2005	18.67	18.70	18.40	18.41	121,418,744	-0.23(-1.26%)
Apr 19, 2005	18.71	18.78	18.51	18.65	87,119,384	-0.02(-0.08%)
Apr 18, 2005	18.51	18.81	18.47	18.66	100,077,360	+0.14(+0.78%)
Apr 15, 2005	18.61	18.85	18.48	18.52	132,419,056	-0.29(-1.53%)
Apr 14, 2005	18.93	19.03	18.80	18.81	88,173,704	-0.15(-0.80%)
Apr 13, 2005	19.10	19.27	18.92	18.96	80,479,520	-0.21(-1.11%)
Apr 12, 2005	18.87	19.19	18.78	19.17	89,182,048	+0.27(+1.40%)
Apr 11, 2005	18.95	19.01	18.82	18.90	63,126,624	+0.02(+0.12%)
Apr 08, 2005	18.98	19.12	18.86	18.88	63,343,908	-0.12(-0.64%)
Apr 07, 2005	18.67	19.03	18.65	19.00	102,303,152	+0.33(+1.74%)
Apr 06, 2005	18.53	18.88	18.51	18.68	103,054,328	+0.15(+0.82%)
Apr 05, 2005	18.34	18.55	18.26	18.53	97,149,256	+0.18(+0.99%)
Apr 04, 2005	18.25	18.37	18.12	18.34	82,153,192	+0.08(+0.46%)

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.