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%)
May 02, 2005	14.01	14.13	13.96	14.11	39,558,780	+0.19(+1.40%)
Apr 29, 2005	13.91	13.95	13.63	13.91	57,597,528	+0.03(+0.19%)
Apr 28, 2005	13.88	14.04	13.85	13.88	40,877,008	-0.07(-0.51%)
Apr 27, 2005	13.78	14.01	13.77	13.95	36,935,536	+0.09(+0.62%)
Apr 26, 2005	13.87	13.92	13.84	13.87	39,789,556	-0.01(-0.04%)
Apr 25, 2005	13.89	14.00	13.84	13.88	46,565,736	+0.06(+0.45%)
Apr 22, 2005	14.01	14.04	13.77	13.81	78,778,344	-0.29(-2.03%)
Apr 21, 2005	14.13	14.14	14.02	14.10	35,367,212	+0.13(+0.91%)
Apr 20, 2005	13.99	14.15	13.96	13.97	47,369,548	-0.07(-0.53%)
Apr 19, 2005	14.09	14.13	13.92	14.05	49,601,732	-0.08(-0.58%)
Apr 18, 2005	14.14	14.15	14.03	14.13	51,120,236	+0.05(+0.38%)
Apr 15, 2005	14.16	14.24	14.01	14.08	58,325,096	-0.08(-0.54%)
Apr 14, 2005	14.28	14.61	14.14	14.15	66,909,524	-0.18(-1.26%)
Apr 13, 2005	14.39	14.49	14.31	14.33	42,352,820	-0.02(-0.12%)
Apr 12, 2005	14.22	14.41	14.10	14.35	68,096,944	+0.04(+0.25%)
Apr 11, 2005	14.33	14.37	14.24	14.31	39,902,060	-0.02(-0.12%)
Apr 08, 2005	14.43	14.47	14.32	14.33	44,641,252	-0.10(-0.67%)
Apr 07, 2005	14.55	14.55	14.30	14.43	87,404,112	-0.18(-1.21%)
Apr 06, 2005	14.72	14.74	14.56	14.61	49,016,828	-0.05(-0.34%)
Apr 05, 2005	14.62	14.69	14.53	14.66	44,335,588	+0.08(+0.53%)
Apr 04, 2005	14.56	14.64	14.38	14.58	59,552,848	+0.12(+0.86%)
Apr 01, 2005	14.83	14.90	14.31	14.46	98,820,872	-0.33(-2.24%)
Mar 31, 2005	14.98	15.02	14.77	14.79	54,138,612	-0.22(-1.44%)
Mar 30, 2005	15.02	15.10	14.96	15.00	37,786,792	+0.02(+0.14%)
Mar 29, 2005	15.02	15.13	14.97	14.98	47,113,696	-0.06(-0.43%)
Mar 28, 2005	14.95	15.10	14.91	15.05	41,492,072	+0.10(+0.65%)
Mar 24, 2005	15.06	15.06	14.91	14.95	42,372,136	+0.00(+0.02%)
Mar 23, 2005	15.02	15.10	14.93	14.95	59,583,684	-0.07(-0.49%)
Mar 22, 2005	15.10	15.15	15.01	15.02	61,150,312	-0.08(-0.53%)
Mar 21, 2005	15.20	15.27	15.09	15.10	74,655,904	-0.08(-0.54%)
Mar 18, 2005	15.45	15.45	15.18	15.18	294,140,640	-0.26(-1.68%)
Mar 17, 2005	15.20	15.47	15.17	15.44	64,502,480	+0.30(+1.95%)
Mar 16, 2005	15.03	15.21	15.01	15.15	59,230,916	+0.09(+0.59%)
Mar 15, 2005	15.21	15.24	15.05	15.06	47,423,092	-0.08(-0.53%)
Mar 14, 2005	15.28	15.33	15.09	15.14	51,934,560	-0.09(-0.58%)
Mar 11, 2005	15.41	15.42	15.19	15.23	31,341,356	-0.16(-1.05%)
Mar 10, 2005	15.48	15.51	15.37	15.39	27,437,158	-0.09(-0.57%)
Mar 09, 2005	15.46	15.52	15.43	15.48	34,254,340	+0.01(+0.06%)
Mar 08, 2005	15.52	15.57	15.42	15.47	31,892,032	-0.11(-0.68%)
Mar 07, 2005	15.67	15.75	15.52	15.57	34,797,900	-0.09(-0.60%)
Mar 04, 2005	15.70	15.78	15.63	15.67	39,161,616	+0.07(+0.45%)
Mar 03, 2005	15.58	15.69	15.54	15.60	65,998,960	+0.27(+1.75%)
Mar 02, 2005	15.36	15.47	15.29	15.33	30,899,462	-0.03(-0.17%)

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.