Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.70	14.78	14.46	14.51	48,834,276	-0.11(-0.78%)
May 27, 2005	14.52	14.66	14.37	14.63	31,549,824	+0.18(+1.24%)
May 26, 2005	14.60	14.66	14.43	14.45	59,393,968	+0.10(+0.69%)
May 25, 2005	14.42	14.58	14.27	14.35	70,636,640	+0.26(+1.84%)
May 24, 2005	14.09	14.14	13.92	14.09	35,216,184	-0.08(-0.59%)
May 23, 2005	13.92	14.29	13.90	14.17	41,646,368	+0.21(+1.50%)
May 20, 2005	13.82	13.96	13.72	13.96	39,217,376	+0.15(+1.11%)
May 19, 2005	13.76	13.84	13.69	13.81	35,225,332	+0.18(+1.29%)
May 18, 2005	13.50	13.78	13.40	13.63	42,015,480	+0.16(+1.19%)
May 17, 2005	13.42	13.59	13.34	13.47	36,742,980	-0.04(-0.28%)
May 16, 2005	13.31	13.56	13.21	13.51	37,439,624	+0.12(+0.91%)
May 13, 2005	13.02	13.61	12.96	13.39	76,581,616	+0.48(+3.73%)
May 12, 2005	12.69	13.00	12.68	12.91	47,908,748	+0.22(+1.75%)
May 11, 2005	12.55	12.74	12.36	12.69	45,733,420	+0.18(+1.44%)
May 10, 2005	12.71	12.80	12.49	12.51	48,090,704	-0.31(-2.41%)
May 09, 2005	12.91	13.05	12.75	12.82	38,127,608	-0.09(-0.68%)
May 06, 2005	13.10	13.28	12.83	12.90	77,721,392	-0.05(-0.35%)
May 05, 2005	13.03	13.18	12.84	12.95	45,782,948	-0.21(-1.62%)
May 04, 2005	12.36	13.18	12.32	13.16	88,014,856	+0.88(+7.15%)
May 03, 2005	12.05	12.37	11.99	12.29	44,773,656	+0.25(+2.06%)
May 02, 2005	12.03	12.20	11.98	12.04	36,182,212	-0.07(-0.60%)
Apr 29, 2005	12.33	12.39	11.91	12.11	48,418,380	-0.03(-0.28%)
Apr 28, 2005	11.92	12.32	11.91	12.14	57,147,268	+0.12(+1.02%)
Apr 27, 2005	11.78	12.13	11.75	12.02	61,215,336	+0.13(+1.09%)
Apr 26, 2005	11.90	12.06	11.78	11.89	56,493,368	-0.16(-1.30%)
Apr 25, 2005	12.01	12.15	11.79	12.05	76,944,992	+0.02(+0.13%)
Apr 22, 2005	12.51	12.65	11.93	12.03	78,862,912	-0.60(-4.75%)
Apr 21, 2005	12.86	12.91	11.92	12.63	173,950,192	-0.01(-0.09%)
Apr 20, 2005	12.48	12.79	12.41	12.64	117,574,232	+0.36(+2.92%)
Apr 19, 2005	12.63	12.67	12.07	12.29	70,535,296	-0.16(-1.32%)
Apr 18, 2005	12.17	12.56	12.06	12.45	60,137,464	+0.24(+1.97%)
Apr 15, 2005	12.46	12.75	12.18	12.21	60,812,372	-0.39(-3.09%)
Apr 14, 2005	12.64	12.76	12.45	12.60	52,168,732	+0.08(+0.61%)
Apr 13, 2005	12.92	13.09	12.49	12.52	70,955,688	-0.33(-2.58%)
Apr 12, 2005	12.87	12.93	12.20	12.85	152,308,096	-0.12(-0.91%)
Apr 11, 2005	13.46	13.52	12.91	12.97	68,371,432	-0.45(-3.38%)
Apr 08, 2005	13.84	13.87	13.38	13.43	51,133,216	-0.37(-2.71%)
Apr 07, 2005	14.17	14.26	13.49	13.80	69,659,792	-0.39(-2.77%)
Apr 06, 2005	14.72	14.74	14.15	14.19	41,004,988	-0.42(-2.90%)
Apr 05, 2005	14.74	14.80	14.42	14.62	45,220,392	+0.05(+0.31%)
Apr 04, 2005	14.07	14.62	13.98	14.57	48,187,380	+0.42(+2.94%)
Apr 01, 2005	14.41	14.46	13.95	14.16	49,448,868	-0.07(-0.51%)
Mar 31, 2005	14.48	14.63	14.16	14.23	45,699,552	-0.16(-1.14%)
Mar 30, 2005	13.92	14.41	13.85	14.39	64,264,656	+0.61(+4.40%)
Mar 29, 2005	13.75	13.98	13.58	13.79	43,522,792	+0.07(+0.53%)
Mar 28, 2005	13.60	13.94	13.58	13.71	43,888,792	+0.16(+1.16%)
Mar 24, 2005	13.85	13.97	13.54	13.56	35,562,584	-0.16(-1.17%)
Mar 23, 2005	13.63	13.92	13.58	13.72	43,071,392	+0.02(+0.11%)
Mar 22, 2005	13.93	14.11	13.64	13.70	63,486,908	-0.10(-0.69%)
Mar 21, 2005	13.47	13.90	13.44	13.80	56,619,084	+0.43(+3.20%)
Mar 18, 2005	13.73	13.79	13.37	13.37	88,038,416	-0.42(-3.07%)
Mar 17, 2005	13.90	14.07	13.77	13.79	32,305,416	-0.14(-0.99%)
Mar 16, 2005	14.03	14.26	13.84	13.93	46,812,452	-0.23(-1.59%)
Mar 15, 2005	14.08	14.40	14.05	14.16	63,223,644	+0.23(+1.62%)
Mar 14, 2005	14.43	14.47	13.73	13.93	113,327,552	-0.68(-4.63%)
Mar 11, 2005	14.93	15.01	14.55	14.61	46,017,996	-0.23(-1.57%)
Mar 10, 2005	15.23	15.34	14.78	14.84	55,797,584	-0.40(-2.61%)
Mar 09, 2005	15.34	15.61	15.20	15.24	44,158,596	-0.36(-2.33%)
Mar 08, 2005	15.90	16.02	15.58	15.60	35,787,788	-0.40(-2.48%)
Mar 07, 2005	15.82	16.09	15.68	16.00	42,761,864	+0.05(+0.34%)
Mar 04, 2005	16.04	16.15	15.78	15.94	36,031,712	+0.10(+0.63%)
Mar 03, 2005	16.19	16.26	15.62	15.84	45,820,056	-0.22(-1.38%)
Mar 02, 2005	16.12	16.23	15.98	16.07	36,468,884	-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.