Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.47	14.48	14.34	14.42	20,062,446	-0.10(-0.67%)
May 27, 2005	14.50	14.55	14.46	14.52	9,871,678	+0.01(+0.09%)
May 26, 2005	14.52	14.56	14.49	14.50	9,472,428	-0.00(-0.02%)
May 25, 2005	14.50	14.60	14.48	14.51	11,508,292	-0.04(-0.27%)
May 24, 2005	14.47	14.59	14.46	14.55	11,977,178	+0.02(+0.11%)
May 23, 2005	14.53	14.59	14.48	14.53	16,952,014	-0.03(-0.18%)
May 20, 2005	14.60	14.60	14.46	14.56	18,635,980	-0.06(-0.44%)
May 19, 2005	14.52	14.62	14.50	14.62	19,415,290	+0.11(+0.74%)
May 18, 2005	14.36	14.52	14.33	14.51	19,706,836	+0.17(+1.17%)
May 17, 2005	14.23	14.37	14.13	14.35	13,845,604	+0.05(+0.32%)
May 16, 2005	14.28	14.33	14.24	14.30	8,811,655	+0.05(+0.34%)
May 13, 2005	14.37	14.37	14.17	14.25	15,467,052	-0.02(-0.14%)
May 12, 2005	14.27	14.46	14.14	14.27	12,310,505	-0.03(-0.23%)
May 11, 2005	14.26	14.32	14.15	14.30	14,096,295	+0.01(+0.09%)
May 10, 2005	14.26	14.35	14.22	14.29	13,319,151	-0.11(-0.76%)
May 09, 2005	14.28	14.41	14.25	14.40	14,334,607	+0.12(+0.86%)
May 06, 2005	14.29	14.39	14.25	14.28	17,583,694	+0.01(+0.09%)
May 05, 2005	14.15	14.29	14.14	14.27	13,945,571	+0.07(+0.50%)
May 04, 2005	14.21	14.29	14.12	14.19	18,223,112	+0.06(+0.39%)
May 03, 2005	14.08	14.22	14.06	14.14	20,667,510	+0.06(+0.44%)
May 02, 2005	14.05	14.09	13.97	14.08	16,384,398	+0.04(+0.30%)
Apr 29, 2005	13.80	14.06	13.76	14.04	25,333,468	+0.24(+1.76%)
Apr 28, 2005	13.77	13.87	13.77	13.79	16,421,847	-0.04(-0.30%)
Apr 27, 2005	13.86	13.88	13.73	13.84	16,237,078	-0.05(-0.33%)
Apr 26, 2005	13.79	13.99	13.76	13.88	27,185,492	+0.09(+0.66%)
Apr 25, 2005	13.71	13.81	13.61	13.79	18,980,448	+0.18(+1.31%)
Apr 22, 2005	13.55	13.75	13.53	13.61	20,705,578	+0.05(+0.36%)
Apr 21, 2005	13.67	13.67	13.49	13.56	25,367,204	+0.03(+0.24%)
Apr 20, 2005	13.74	13.75	13.45	13.53	26,016,836	-0.17(-1.23%)
Apr 19, 2005	13.80	13.87	13.59	13.70	39,138,528	+0.46(+3.49%)
Apr 18, 2005	13.29	13.35	13.16	13.24	23,847,580	-0.10(-0.78%)
Apr 15, 2005	13.60	13.61	13.30	13.34	21,739,912	-0.25(-1.85%)
Apr 14, 2005	13.64	13.72	13.58	13.59	21,302,286	-0.01(-0.07%)
Apr 13, 2005	13.68	13.75	13.57	13.60	21,652,944	-0.07(-0.54%)
Apr 12, 2005	13.50	13.70	13.47	13.68	22,000,508	+0.15(+1.10%)
Apr 11, 2005	13.65	13.66	13.51	13.53	15,405,463	-0.07(-0.55%)
Apr 08, 2005	13.64	13.70	13.59	13.60	12,019,888	-0.01(-0.05%)
Apr 07, 2005	13.51	13.65	13.51	13.61	16,511,910	+0.13(+0.98%)
Apr 06, 2005	13.57	13.60	13.44	13.48	12,941,567	-0.05(-0.36%)
Apr 05, 2005	13.45	13.55	13.41	13.53	13,530,537	+0.13(+0.94%)
Apr 04, 2005	13.44	13.44	13.33	13.40	14,388,769	+0.03(+0.22%)
Apr 01, 2005	13.52	13.55	13.34	13.37	18,113,550	-0.09(-0.70%)
Mar 31, 2005	13.54	13.54	13.41	13.46	14,635,128	-0.09(-0.67%)
Mar 30, 2005	13.39	13.57	13.39	13.55	20,488,312	+0.18(+1.35%)
Mar 29, 2005	13.31	13.39	13.28	13.37	16,861,330	+0.09(+0.66%)
Mar 28, 2005	13.38	13.44	13.28	13.29	17,900,928	-0.03(-0.19%)
Mar 24, 2005	13.39	13.39	13.22	13.31	15,972,459	+0.01(+0.05%)
Mar 23, 2005	13.34	13.37	13.27	13.31	21,352,424	-0.07(-0.53%)
Mar 22, 2005	13.45	13.53	13.34	13.38	20,409,082	-0.06(-0.48%)
Mar 21, 2005	13.45	13.47	13.33	13.44	20,460,458	+0.05(+0.34%)
Mar 18, 2005	13.57	13.61	13.38	13.40	48,227,800	-0.17(-1.29%)
Mar 17, 2005	13.53	13.62	13.49	13.57	13,121,384	+0.02(+0.14%)
Mar 16, 2005	13.65	13.73	13.52	13.55	22,453,300	-0.10(-0.71%)
Mar 15, 2005	13.73	13.80	13.63	13.65	16,118,231	-0.03(-0.24%)
Mar 14, 2005	13.76	13.81	13.60	13.68	17,536,032	-0.05(-0.33%)
Mar 11, 2005	13.86	13.86	13.67	13.73	18,265,514	-0.19(-1.37%)
Mar 10, 2005	13.97	14.02	13.88	13.92	15,426,199	-0.05(-0.32%)
Mar 09, 2005	13.96	14.03	13.83	13.96	19,311,300	-0.07(-0.48%)
Mar 08, 2005	14.08	14.15	14.01	14.03	17,849,550	-0.10(-0.69%)
Mar 07, 2005	14.07	14.17	14.06	14.13	14,677,838	+0.03(+0.18%)
Mar 04, 2005	14.04	14.14	13.97	14.10	20,336,040	+0.15(+1.07%)
Mar 03, 2005	13.96	14.03	13.91	13.95	14,623,676	+0.05(+0.33%)
Mar 02, 2005	13.90	14.02	13.85	13.91	15,040,258	-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.