Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.00	14.01	13.91	13.94	38,651,608	-0.01(-0.08%)
May 27, 2005	13.94	13.96	13.92	13.95	19,040,130	-0.01(-0.08%)
May 26, 2005	14.00	14.02	13.93	13.96	24,694,966	+0.00(+0.02%)
May 25, 2005	14.02	14.12	13.91	13.96	32,136,362	-0.10(-0.73%)
May 24, 2005	14.09	14.12	14.03	14.06	26,757,032	-0.06(-0.42%)
May 23, 2005	13.97	14.17	13.95	14.12	39,507,948	+0.20(+1.42%)
May 20, 2005	13.99	14.00	13.88	13.92	34,348,212	-0.10(-0.69%)
May 19, 2005	14.11	14.16	13.96	14.02	35,306,892	-0.02(-0.15%)
May 18, 2005	13.90	14.07	13.86	14.04	62,573,932	+0.17(+1.23%)
May 17, 2005	13.90	13.98	13.85	13.87	56,114,944	-0.06(-0.47%)
May 16, 2005	13.91	14.01	13.78	13.93	38,988,788	+0.03(+0.19%)
May 13, 2005	13.99	14.03	13.85	13.91	42,511,752	-0.15(-1.09%)
May 12, 2005	13.81	14.13	13.75	14.06	110,214,584	-0.28(-1.95%)
May 11, 2005	14.39	14.44	14.20	14.34	35,061,208	-0.04(-0.25%)
May 10, 2005	14.46	14.47	14.32	14.38	32,197,698	-0.16(-1.08%)
May 09, 2005	14.43	14.60	14.43	14.53	34,536,624	+0.09(+0.59%)
May 06, 2005	14.42	14.50	14.36	14.45	34,708,776	+0.12(+0.80%)
May 05, 2005	14.27	14.52	14.26	14.33	36,723,060	+0.04(+0.25%)
May 04, 2005	14.28	14.34	14.24	14.30	41,244,352	+0.01(+0.10%)
May 03, 2005	14.04	14.31	14.03	14.28	49,702,716	+0.18(+1.26%)

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.