Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.94	19.00	18.76	18.77	108,275,160	-0.19(-1.00%)
Jun 29, 2005	19.06	19.13	18.89	18.96	74,529,744	+0.02(+0.08%)
Jun 28, 2005	18.96	19.04	18.92	18.95	70,209,120	+0.02(+0.08%)
Jun 27, 2005	18.95	19.08	18.92	18.93	81,560,088	+0.01(+0.04%)
Jun 24, 2005	19.06	19.20	18.92	18.92	76,709,712	-0.20(-1.07%)
Jun 23, 2005	19.02	19.36	19.01	19.13	139,152,672	+0.18(+0.96%)
Jun 22, 2005	18.98	19.09	18.92	18.95	80,046,952	-0.06(-0.32%)
Jun 21, 2005	18.95	19.04	18.92	19.01	107,294,384	+0.03(+0.16%)
Jun 20, 2005	18.88	19.10	18.84	18.98	66,875,584	+0.05(+0.28%)
Jun 17, 2005	19.10	19.11	18.83	18.92	120,179,256	+0.00(+0.00%)
Jun 16, 2005	19.06	19.07	18.86	18.92	87,227,032	-0.17(-0.87%)
Jun 15, 2005	19.20	19.20	18.98	19.09	67,174,504	-0.08(-0.39%)
Jun 14, 2005	19.13	19.23	19.07	19.16	58,544,936	+0.04(+0.20%)
Jun 13, 2005	19.16	19.26	19.09	19.13	64,976,988	-0.09(-0.47%)
Jun 10, 2005	19.26	19.29	19.15	19.22	52,215,168	-0.06(-0.31%)
Jun 09, 2005	19.20	19.35	19.16	19.28	69,825,112	+0.08(+0.43%)
Jun 08, 2005	19.31	19.36	19.15	19.20	60,035,444	-0.08(-0.43%)
Jun 07, 2005	19.14	19.52	19.13	19.28	72,132,192	+0.11(+0.55%)
Jun 06, 2005	19.18	19.27	19.13	19.17	53,931,556	-0.05(-0.24%)
Jun 03, 2005	19.42	19.50	19.15	19.22	105,409,416	-0.27(-1.40%)
Jun 02, 2005	19.43	19.54	19.38	19.49	36,008,932	-0.02(-0.08%)
Jun 01, 2005	19.44	19.65	19.35	19.50	72,277,224	+0.01(+0.04%)
May 31, 2005	19.64	19.67	19.46	19.50	61,042,964	-0.20(-1.04%)
May 27, 2005	19.52	19.72	19.50	19.70	72,749,624	+0.13(+0.66%)
May 26, 2005	19.46	19.65	19.44	19.57	66,928,912	+0.14(+0.74%)
May 25, 2005	19.41	19.47	19.27	19.43	47,304,856	-0.03(-0.16%)
May 24, 2005	19.50	19.56	19.44	19.46	81,098,936	-0.08(-0.39%)
May 23, 2005	19.45	19.70	19.45	19.54	99,800,952	+0.08(+0.43%)
May 20, 2005	19.56	19.59	19.44	19.45	85,276,168	-0.14(-0.69%)
May 19, 2005	19.46	19.69	19.42	19.59	68,968,832	+0.17(+0.86%)
May 18, 2005	19.27	19.53	19.21	19.42	94,192,088	+0.18(+0.94%)
May 17, 2005	19.13	19.27	19.08	19.24	52,907,760	-0.02(-0.12%)
May 16, 2005	19.07	19.27	19.04	19.26	66,926,400	+0.14(+0.75%)
May 13, 2005	18.92	19.18	18.89	19.12	102,160,576	+0.23(+1.20%)
May 12, 2005	18.77	18.98	18.76	18.89	98,635,968	+0.07(+0.36%)
May 11, 2005	18.81	18.87	18.62	18.82	78,684,792	+0.01(+0.04%)
May 10, 2005	18.92	18.95	18.76	18.82	82,352,576	-0.16(-0.84%)
May 09, 2005	19.07	19.14	18.93	18.98	81,872,640	-0.08(-0.44%)
May 06, 2005	19.14	19.26	19.04	19.06	85,114,864	-0.01(-0.04%)
May 05, 2005	19.04	19.14	18.95	19.07	78,551,144	+0.02(+0.08%)
May 04, 2005	19.15	19.20	18.98	19.05	114,943,032	-0.11(-0.59%)
May 03, 2005	18.99	19.20	18.96	19.16	89,806,048	+0.10(+0.52%)
May 02, 2005	19.07	19.16	18.86	19.07	71,953,952	-0.05(-0.28%)
Apr 29, 2005	18.80	19.12	18.73	19.12	130,526,944	+0.64(+3.48%)
Apr 28, 2005	18.76	18.83	18.47	18.48	110,654,248	-0.41(-2.16%)
Apr 27, 2005	18.64	19.01	18.61	18.89	63,162,416	+0.17(+0.93%)
Apr 26, 2005	18.86	19.08	18.70	18.71	80,009,368	-0.17(-0.92%)
Apr 25, 2005	18.95	19.10	18.79	18.89	99,849,648	+0.01(+0.04%)
Apr 22, 2005	18.93	19.08	18.73	18.88	105,975,768	-0.23(-1.19%)
Apr 21, 2005	18.50	19.19	18.49	19.10	123,806,296	+0.73(+3.95%)
Apr 20, 2005	18.64	18.67	18.36	18.38	121,637,752	-0.23(-1.26%)
Apr 19, 2005	18.67	18.74	18.48	18.61	87,276,520	-0.02(-0.08%)
Apr 18, 2005	18.48	18.77	18.44	18.63	100,257,872	+0.14(+0.78%)
Apr 15, 2005	18.58	18.82	18.45	18.48	132,657,904	-0.29(-1.53%)
Apr 14, 2005	18.90	19.00	18.76	18.77	88,332,744	-0.15(-0.80%)
Apr 13, 2005	19.07	19.23	18.89	18.92	80,624,680	-0.21(-1.11%)
Apr 12, 2005	18.83	19.16	18.74	19.13	89,342,912	+0.26(+1.40%)
Apr 11, 2005	18.92	18.98	18.79	18.87	63,240,488	+0.02(+0.12%)
Apr 08, 2005	18.95	19.08	18.82	18.85	63,458,160	-0.12(-0.64%)
Apr 07, 2005	18.64	18.99	18.61	18.97	102,487,680	+0.32(+1.74%)
Apr 06, 2005	18.49	18.85	18.48	18.64	103,240,208	+0.15(+0.82%)
Apr 05, 2005	18.30	18.52	18.23	18.49	97,324,488	+0.18(+0.99%)
Apr 04, 2005	18.22	18.33	18.09	18.31	82,301,368	+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.