Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.21	14.32	14.15	14.19	75,709,072	-0.13(-0.93%)
Jun 29, 2005	14.41	14.41	14.28	14.33	48,326,432	-0.03(-0.22%)
Jun 28, 2005	14.46	14.50	14.25	14.36	65,243,692	-0.09(-0.64%)
Jun 27, 2005	14.60	14.61	14.38	14.45	47,687,832	-0.23(-1.54%)
Jun 24, 2005	14.85	14.93	14.66	14.68	103,934,960	-0.20(-1.32%)
Jun 23, 2005	14.81	15.03	14.78	14.87	52,561,672	+0.06(+0.38%)
Jun 22, 2005	14.79	14.87	14.57	14.81	47,572,004	+0.09(+0.63%)
Jun 21, 2005	14.75	14.81	14.71	14.72	29,564,884	-0.08(-0.52%)
Jun 20, 2005	14.72	14.84	14.65	14.80	38,010,688	-0.01(-0.07%)
Jun 17, 2005	14.87	14.87	14.41	14.81	55,690,540	+0.09(+0.63%)
Jun 16, 2005	14.50	14.76	14.49	14.72	39,553,552	+0.09(+0.60%)
Jun 15, 2005	14.65	14.66	14.44	14.63	37,915,464	+0.02(+0.14%)
Jun 14, 2005	14.35	14.64	14.35	14.61	48,840,264	+0.26(+1.79%)
Jun 13, 2005	14.21	14.38	14.16	14.35	39,627,400	+0.11(+0.76%)
Jun 10, 2005	14.26	14.35	14.18	14.24	32,591,724	+0.08(+0.54%)
Jun 09, 2005	14.19	14.21	14.05	14.17	41,805,948	-0.06(-0.43%)
Jun 08, 2005	14.46	14.46	14.20	14.23	36,185,452	-0.16(-1.11%)
Jun 07, 2005	14.46	14.54	14.34	14.39	42,699,520	-0.03(-0.18%)
Jun 06, 2005	14.42	14.52	14.40	14.41	53,476,040	+0.03(+0.18%)
Jun 03, 2005	14.46	14.49	14.30	14.39	26,502,870	-0.12(-0.85%)
Jun 02, 2005	14.51	14.61	14.46	14.51	31,782,494	+0.02(+0.11%)

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.