Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.30	15.41	15.23	15.28	70,317,416	-0.14(-0.93%)
Jun 29, 2005	15.51	15.51	15.38	15.42	44,884,840	-0.03(-0.21%)
Jun 28, 2005	15.57	15.61	15.35	15.46	60,597,332	-0.10(-0.64%)
Jun 27, 2005	15.72	15.73	15.48	15.56	44,291,720	-0.24(-1.54%)
Jun 24, 2005	15.98	16.08	15.79	15.80	96,533,184	-0.21(-1.31%)
Jun 23, 2005	15.95	16.18	15.92	16.01	48,818,468	+0.06(+0.38%)
Jun 22, 2005	15.93	16.01	15.68	15.95	44,184,140	+0.10(+0.63%)
Jun 21, 2005	15.88	15.95	15.84	15.85	27,459,408	-0.08(-0.52%)
Jun 20, 2005	15.84	15.98	15.77	15.93	35,303,740	-0.01(-0.07%)
Jun 17, 2005	16.01	16.01	15.51	15.94	51,724,512	+0.10(+0.63%)
Jun 16, 2005	15.61	15.89	15.60	15.84	36,736,728	+0.09(+0.60%)
Jun 15, 2005	15.78	15.78	15.55	15.75	35,215,296	+0.02(+0.14%)
Jun 14, 2005	15.45	15.76	15.45	15.73	45,362,080	+0.28(+1.79%)
Jun 13, 2005	15.30	15.48	15.24	15.45	36,805,316	+0.12(+0.76%)
Jun 10, 2005	15.36	15.45	15.27	15.34	30,270,690	+0.08(+0.54%)
Jun 09, 2005	15.27	15.30	15.13	15.25	38,828,716	-0.07(-0.43%)
Jun 08, 2005	15.57	15.57	15.29	15.32	33,608,488	-0.17(-1.11%)
Jun 07, 2005	15.57	15.65	15.44	15.49	39,658,656	-0.03(-0.18%)
Jun 06, 2005	15.53	15.63	15.50	15.52	49,667,720	+0.03(+0.18%)
Jun 03, 2005	15.57	15.60	15.40	15.49	24,615,456	-0.13(-0.85%)
Jun 02, 2005	15.62	15.73	15.57	15.62	29,519,088	+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.