Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.70	14.78	14.47	14.52	48,818,500	-0.11(-0.78%)
May 27, 2005	14.52	14.67	14.38	14.63	31,539,632	+0.18(+1.24%)
May 26, 2005	14.60	14.67	14.43	14.45	59,374,780	+0.10(+0.69%)
May 25, 2005	14.42	14.59	14.27	14.35	70,613,816	+0.26(+1.84%)
May 24, 2005	14.10	14.14	13.92	14.09	35,204,808	-0.08(-0.59%)
May 23, 2005	13.93	14.29	13.91	14.18	41,632,916	+0.21(+1.50%)
May 20, 2005	13.82	13.97	13.72	13.97	39,204,704	+0.15(+1.11%)
May 19, 2005	13.76	13.85	13.70	13.81	35,213,956	+0.18(+1.29%)
May 18, 2005	13.50	13.78	13.41	13.64	42,001,904	+0.16(+1.19%)
May 17, 2005	13.43	13.59	13.34	13.48	36,731,112	-0.04(-0.28%)
May 16, 2005	13.31	13.57	13.22	13.52	37,427,528	+0.12(+0.91%)
May 13, 2005	13.03	13.62	12.97	13.39	76,556,880	+0.48(+3.73%)
May 12, 2005	12.69	13.01	12.68	12.91	47,893,272	+0.22(+1.75%)
May 11, 2005	12.55	12.74	12.37	12.69	45,718,644	+0.18(+1.44%)
May 10, 2005	12.71	12.80	12.49	12.51	48,075,168	-0.31(-2.41%)
May 09, 2005	12.91	13.06	12.76	12.82	38,115,292	-0.09(-0.68%)
May 06, 2005	13.11	13.28	12.84	12.91	77,696,288	-0.05(-0.35%)
May 05, 2005	13.03	13.18	12.84	12.95	45,768,156	-0.21(-1.62%)
May 04, 2005	12.36	13.19	12.33	13.17	87,986,416	+0.88(+7.15%)
May 03, 2005	12.05	12.38	11.99	12.29	44,759,192	+0.25(+2.06%)
May 02, 2005	12.03	12.21	11.99	12.04	36,170,520	-0.07(-0.60%)
Apr 29, 2005	12.33	12.40	11.92	12.11	48,402,736	-0.03(-0.28%)
Apr 28, 2005	11.93	12.33	11.92	12.15	57,128,804	+0.12(+1.02%)
Apr 27, 2005	11.78	12.13	11.76	12.03	61,195,560	+0.13(+1.09%)
Apr 26, 2005	11.91	12.06	11.79	11.90	56,475,116	-0.16(-1.30%)
Apr 25, 2005	12.01	12.15	11.79	12.05	76,920,136	+0.02(+0.13%)
Apr 22, 2005	12.52	12.65	11.94	12.04	78,837,432	-0.60(-4.75%)
Apr 21, 2005	12.86	12.92	11.92	12.64	173,894,000	-0.01(-0.09%)
Apr 20, 2005	12.49	12.80	12.41	12.65	117,536,248	+0.36(+2.92%)
Apr 19, 2005	12.63	12.67	12.07	12.29	70,512,504	-0.16(-1.32%)
Apr 18, 2005	12.17	12.56	12.06	12.45	60,118,036	+0.24(+1.97%)
Apr 15, 2005	12.47	12.75	12.19	12.21	60,792,724	-0.39(-3.09%)
Apr 14, 2005	12.64	12.76	12.45	12.60	52,151,880	+0.08(+0.61%)
Apr 13, 2005	12.92	13.09	12.50	12.53	70,932,768	-0.33(-2.59%)
Apr 12, 2005	12.87	12.93	12.21	12.86	152,258,896	-0.12(-0.91%)
Apr 11, 2005	13.47	13.53	12.91	12.98	68,349,344	-0.45(-3.38%)
Apr 08, 2005	13.84	13.87	13.39	13.43	51,116,696	-0.37(-2.71%)
Apr 07, 2005	14.17	14.27	13.50	13.81	69,637,288	-0.39(-2.77%)
Apr 06, 2005	14.72	14.75	14.15	14.20	40,991,740	-0.42(-2.90%)
Apr 05, 2005	14.75	14.80	14.42	14.62	45,205,780	+0.05(+0.31%)
Apr 04, 2005	14.08	14.62	13.98	14.58	48,171,816	+0.42(+2.94%)
Apr 01, 2005	14.42	14.46	13.96	14.16	49,432,892	-0.07(-0.51%)
Mar 31, 2005	14.48	14.64	14.17	14.23	45,684,788	-0.16(-1.14%)
Mar 30, 2005	13.93	14.42	13.85	14.40	64,243,896	+0.61(+4.40%)
Mar 29, 2005	13.75	13.99	13.59	13.79	43,508,732	+0.07(+0.53%)
Mar 28, 2005	13.60	13.94	13.58	13.72	43,874,612	+0.16(+1.15%)
Mar 24, 2005	13.85	13.97	13.54	13.56	35,551,096	-0.16(-1.17%)
Mar 23, 2005	13.63	13.92	13.58	13.72	43,057,476	+0.02(+0.11%)
Mar 22, 2005	13.94	14.12	13.65	13.71	63,466,400	-0.10(-0.69%)
Mar 21, 2005	13.48	13.91	13.45	13.80	56,600,792	+0.43(+3.20%)
Mar 18, 2005	13.73	13.80	13.37	13.37	88,009,976	-0.42(-3.07%)
Mar 17, 2005	13.91	14.07	13.78	13.80	32,294,980	-0.14(-0.99%)
Mar 16, 2005	14.04	14.27	13.84	13.94	46,797,328	-0.23(-1.59%)
Mar 15, 2005	14.08	14.41	14.05	14.16	63,203,220	+0.23(+1.62%)
Mar 14, 2005	14.44	14.47	13.73	13.94	113,290,936	-0.68(-4.63%)
Mar 11, 2005	14.94	15.01	14.56	14.61	46,003,132	-0.23(-1.57%)
Mar 10, 2005	15.23	15.34	14.78	14.85	55,779,560	-0.40(-2.61%)
Mar 09, 2005	15.35	15.61	15.21	15.24	44,144,328	-0.36(-2.33%)
Mar 08, 2005	15.90	16.03	15.59	15.61	35,776,228	-0.40(-2.48%)
Mar 07, 2005	15.83	16.10	15.69	16.00	42,748,048	+0.05(+0.33%)
Mar 04, 2005	16.04	16.16	15.78	15.95	36,020,072	+0.10(+0.63%)
Mar 03, 2005	16.19	16.27	15.62	15.85	45,805,252	-0.22(-1.38%)
Mar 02, 2005	16.12	16.24	15.98	16.07	36,457,104	-0.19(-1.20%)

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.