Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.85	14.93	14.61	14.66	48,347,640	-0.12(-0.78%)
May 27, 2005	14.66	14.81	14.52	14.77	31,235,430	+0.18(+1.24%)
May 26, 2005	14.75	14.81	14.57	14.59	58,802,104	+0.10(+0.69%)
May 25, 2005	14.57	14.73	14.41	14.49	69,932,744	+0.26(+1.84%)
May 24, 2005	14.23	14.28	14.06	14.23	34,865,256	-0.08(-0.59%)
May 23, 2005	14.06	14.43	14.04	14.31	41,231,364	+0.21(+1.50%)
May 20, 2005	13.96	14.10	13.86	14.10	38,826,572	+0.15(+1.11%)
May 19, 2005	13.90	13.98	13.83	13.95	34,874,312	+0.18(+1.29%)
May 18, 2005	13.63	13.92	13.54	13.77	41,596,792	+0.16(+1.19%)
May 17, 2005	13.56	13.72	13.47	13.61	36,376,836	-0.04(-0.28%)
May 16, 2005	13.44	13.70	13.35	13.65	37,066,536	+0.12(+0.91%)
May 13, 2005	13.15	13.75	13.09	13.52	75,818,480	+0.49(+3.73%)
May 12, 2005	12.82	13.13	12.81	13.04	47,431,336	+0.22(+1.75%)
May 11, 2005	12.68	12.87	12.49	12.81	45,277,684	+0.18(+1.44%)
May 10, 2005	12.84	12.93	12.61	12.63	47,611,480	-0.31(-2.41%)
May 09, 2005	13.04	13.18	12.88	12.95	37,747,664	-0.09(-0.68%)
May 06, 2005	13.23	13.41	12.96	13.03	76,946,896	-0.05(-0.35%)
May 05, 2005	13.16	13.31	12.96	13.08	45,326,720	-0.22(-1.62%)
May 04, 2005	12.48	13.32	12.45	13.30	87,137,784	+0.89(+7.15%)
May 03, 2005	12.17	12.50	12.11	12.41	44,327,488	+0.25(+2.06%)
May 02, 2005	12.15	12.32	12.10	12.16	35,821,652	-0.07(-0.60%)
Apr 29, 2005	12.45	12.52	12.04	12.23	47,935,888	-0.03(-0.28%)
Apr 28, 2005	12.04	12.45	12.04	12.27	56,577,792	+0.12(+1.02%)
Apr 27, 2005	11.90	12.25	11.87	12.14	60,605,324	+0.13(+1.09%)
Apr 26, 2005	12.02	12.18	11.90	12.01	55,930,408	-0.16(-1.30%)
Apr 25, 2005	12.13	12.27	11.91	12.17	76,178,232	+0.02(+0.13%)
Apr 22, 2005	12.64	12.78	12.05	12.15	78,077,040	-0.61(-4.75%)
Apr 21, 2005	12.99	13.04	12.04	12.76	172,216,768	-0.01(-0.09%)
Apr 20, 2005	12.61	12.92	12.53	12.77	116,402,600	+0.36(+2.92%)
Apr 19, 2005	12.76	12.79	12.19	12.41	69,832,408	-0.17(-1.32%)
Apr 18, 2005	12.29	12.69	12.18	12.57	59,538,192	+0.24(+1.97%)
Apr 15, 2005	12.59	12.88	12.30	12.33	60,206,376	-0.39(-3.09%)
Apr 14, 2005	12.77	12.89	12.57	12.73	51,648,868	+0.08(+0.61%)
Apr 13, 2005	13.05	13.22	12.62	12.65	70,248,616	-0.34(-2.58%)
Apr 12, 2005	13.00	13.06	12.32	12.98	150,790,352	-0.12(-0.91%)
Apr 11, 2005	13.60	13.66	13.04	13.10	67,690,104	-0.46(-3.38%)
Apr 08, 2005	13.98	14.01	13.52	13.56	50,623,672	-0.38(-2.71%)
Apr 07, 2005	14.31	14.41	13.63	13.94	68,965,632	-0.40(-2.77%)
Apr 06, 2005	14.87	14.89	14.29	14.34	40,596,372	-0.43(-2.90%)
Apr 05, 2005	14.89	14.95	14.56	14.77	44,769,768	+0.05(+0.31%)
Apr 04, 2005	14.21	14.77	14.12	14.72	47,707,192	+0.42(+2.94%)
Apr 01, 2005	14.56	14.60	14.09	14.30	48,956,108	-0.07(-0.51%)
Mar 31, 2005	14.62	14.78	14.31	14.37	45,244,152	-0.17(-1.14%)
Mar 30, 2005	14.06	14.56	13.99	14.54	63,624,256	+0.61(+4.40%)
Mar 29, 2005	13.89	14.12	13.72	13.93	43,089,088	+0.07(+0.53%)
Mar 28, 2005	13.74	14.08	13.72	13.85	43,451,436	+0.16(+1.16%)
Mar 24, 2005	13.99	14.11	13.67	13.69	35,208,200	-0.16(-1.17%)
Mar 23, 2005	13.77	14.06	13.71	13.86	42,642,184	+0.02(+0.11%)
Mar 22, 2005	14.07	14.25	13.78	13.84	62,854,260	-0.10(-0.69%)
Mar 21, 2005	13.61	14.04	13.58	13.94	56,054,872	+0.43(+3.20%)
Mar 18, 2005	13.87	13.93	13.50	13.50	87,161,112	-0.43(-3.07%)
Mar 17, 2005	14.04	14.21	13.91	13.93	31,983,492	-0.14(-0.99%)
Mar 16, 2005	14.18	14.41	13.98	14.07	46,345,964	-0.23(-1.59%)
Mar 15, 2005	14.22	14.55	14.19	14.30	62,593,620	+0.23(+1.62%)
Mar 14, 2005	14.58	14.61	13.87	14.07	112,198,240	-0.68(-4.63%)
Mar 11, 2005	15.08	15.16	14.70	14.75	45,559,428	-0.24(-1.57%)
Mar 10, 2005	15.38	15.49	14.92	14.99	55,241,560	-0.40(-2.61%)
Mar 09, 2005	15.49	15.77	15.36	15.39	43,718,552	-0.37(-2.33%)
Mar 08, 2005	16.06	16.19	15.74	15.76	35,431,160	-0.40(-2.48%)
Mar 07, 2005	15.98	16.25	15.84	16.16	42,335,740	+0.05(+0.34%)
Mar 04, 2005	16.20	16.32	15.93	16.10	35,672,656	+0.10(+0.63%)
Mar 03, 2005	16.35	16.42	15.78	16.00	45,363,460	-0.22(-1.38%)
Mar 02, 2005	16.28	16.40	16.14	16.23	36,105,472	-0.20(-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.