Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.47	14.48	14.34	14.43	20,055,132	-0.10(-0.67%)
May 27, 2005	14.51	14.56	14.46	14.52	9,868,079	+0.01(+0.09%)
May 26, 2005	14.53	14.56	14.49	14.51	9,468,975	-0.00(-0.02%)
May 25, 2005	14.50	14.61	14.49	14.51	11,504,096	-0.04(-0.27%)
May 24, 2005	14.47	14.59	14.47	14.55	11,972,811	+0.02(+0.11%)
May 23, 2005	14.54	14.60	14.49	14.54	16,945,832	-0.03(-0.18%)
May 20, 2005	14.61	14.61	14.46	14.56	18,629,186	-0.06(-0.44%)
May 19, 2005	14.53	14.63	14.51	14.63	19,408,212	+0.11(+0.73%)
May 18, 2005	14.36	14.53	14.34	14.52	19,699,650	+0.17(+1.17%)
May 17, 2005	14.23	14.38	14.13	14.35	13,840,556	+0.05(+0.32%)
May 16, 2005	14.29	14.34	14.25	14.31	8,808,442	+0.05(+0.34%)
May 13, 2005	14.37	14.37	14.18	14.26	15,461,413	-0.02(-0.14%)
May 12, 2005	14.28	14.46	14.14	14.28	12,306,017	-0.03(-0.23%)
May 11, 2005	14.26	14.33	14.15	14.31	14,091,156	+0.01(+0.09%)
May 10, 2005	14.26	14.35	14.23	14.30	13,314,296	-0.11(-0.76%)
May 09, 2005	14.29	14.42	14.25	14.41	14,329,381	+0.12(+0.86%)
May 06, 2005	14.29	14.39	14.25	14.28	17,577,284	+0.01(+0.09%)
May 05, 2005	14.15	14.30	14.14	14.27	13,940,487	+0.07(+0.50%)
May 04, 2005	14.22	14.30	14.12	14.20	18,216,468	+0.05(+0.39%)
May 03, 2005	14.08	14.23	14.07	14.14	20,659,976	+0.06(+0.44%)
May 02, 2005	14.06	14.10	13.98	14.08	16,378,424	+0.04(+0.30%)
Apr 29, 2005	13.80	14.06	13.77	14.04	25,324,232	+0.24(+1.76%)
Apr 28, 2005	13.78	13.87	13.78	13.80	16,415,860	-0.04(-0.30%)
Apr 27, 2005	13.86	13.88	13.73	13.84	16,231,158	-0.05(-0.33%)
Apr 26, 2005	13.80	14.00	13.77	13.89	27,175,580	+0.09(+0.66%)
Apr 25, 2005	13.71	13.81	13.61	13.80	18,973,528	+0.18(+1.31%)
Apr 22, 2005	13.56	13.76	13.54	13.62	20,698,030	+0.05(+0.36%)
Apr 21, 2005	13.67	13.67	13.49	13.57	25,357,956	+0.03(+0.24%)
Apr 20, 2005	13.74	13.75	13.46	13.54	26,007,350	-0.17(-1.23%)
Apr 19, 2005	13.80	13.87	13.59	13.70	39,124,260	+0.46(+3.49%)
Apr 18, 2005	13.29	13.36	13.17	13.24	23,838,886	-0.10(-0.77%)
Apr 15, 2005	13.60	13.62	13.30	13.35	21,731,988	-0.25(-1.85%)
Apr 14, 2005	13.64	13.73	13.58	13.60	21,294,520	-0.01(-0.07%)
Apr 13, 2005	13.68	13.76	13.58	13.61	21,645,050	-0.07(-0.54%)
Apr 12, 2005	13.50	13.71	13.48	13.68	21,992,488	+0.15(+1.10%)
Apr 11, 2005	13.66	13.67	13.51	13.53	15,399,846	-0.07(-0.55%)
Apr 08, 2005	13.65	13.70	13.59	13.61	12,015,506	-0.01(-0.05%)
Apr 07, 2005	13.52	13.66	13.52	13.61	16,505,890	+0.13(+0.98%)
Apr 06, 2005	13.57	13.60	13.45	13.48	12,936,848	-0.05(-0.36%)
Apr 05, 2005	13.46	13.56	13.41	13.53	13,525,604	+0.13(+0.94%)
Apr 04, 2005	13.45	13.45	13.33	13.40	14,383,523	+0.03(+0.22%)
Apr 01, 2005	13.52	13.56	13.35	13.38	18,106,948	-0.09(-0.70%)
Mar 31, 2005	13.55	13.55	13.42	13.47	14,629,792	-0.09(-0.67%)
Mar 30, 2005	13.40	13.58	13.40	13.56	20,480,842	+0.18(+1.35%)
Mar 29, 2005	13.32	13.40	13.28	13.38	16,855,184	+0.09(+0.66%)
Mar 28, 2005	13.38	13.44	13.28	13.29	17,894,400	-0.03(-0.19%)
Mar 24, 2005	13.39	13.39	13.22	13.32	15,966,636	+0.01(+0.05%)
Mar 23, 2005	13.35	13.37	13.27	13.31	21,344,640	-0.07(-0.53%)
Mar 22, 2005	13.46	13.53	13.34	13.38	20,401,640	-0.06(-0.48%)
Mar 21, 2005	13.45	13.48	13.33	13.45	20,452,998	+0.05(+0.34%)
Mar 18, 2005	13.58	13.61	13.38	13.40	48,210,220	-0.17(-1.29%)
Mar 17, 2005	13.54	13.62	13.49	13.58	13,116,600	+0.02(+0.14%)
Mar 16, 2005	13.66	13.74	13.52	13.56	22,445,114	-0.10(-0.71%)
Mar 15, 2005	13.74	13.80	13.63	13.65	16,112,355	-0.03(-0.24%)
Mar 14, 2005	13.77	13.82	13.61	13.69	17,529,638	-0.05(-0.33%)
Mar 11, 2005	13.87	13.87	13.67	13.73	18,258,854	-0.19(-1.37%)
Mar 10, 2005	13.98	14.02	13.89	13.92	15,420,575	-0.05(-0.32%)
Mar 09, 2005	13.97	14.04	13.83	13.97	19,304,260	-0.07(-0.48%)
Mar 08, 2005	14.08	14.16	14.01	14.03	17,843,044	-0.10(-0.69%)
Mar 07, 2005	14.07	14.17	14.06	14.13	14,672,487	+0.03(+0.18%)
Mar 04, 2005	14.04	14.15	13.98	14.11	20,328,626	+0.15(+1.07%)
Mar 03, 2005	13.96	14.04	13.91	13.96	14,618,345	+0.05(+0.32%)
Mar 02, 2005	13.91	14.03	13.85	13.91	15,034,774	-0.07(-0.53%)

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.