Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.84	14.92	14.60	14.65	48,363,264	-0.12(-0.78%)
May 27, 2005	14.66	14.80	14.51	14.77	31,245,522	+0.18(+1.24%)
May 26, 2005	14.74	14.81	14.57	14.59	58,821,104	+0.10(+0.69%)
May 25, 2005	14.56	14.73	14.41	14.49	69,955,336	+0.26(+1.84%)
May 24, 2005	14.23	14.28	14.06	14.23	34,876,520	-0.08(-0.59%)
May 23, 2005	14.06	14.43	14.04	14.31	41,244,684	+0.21(+1.50%)
May 20, 2005	13.95	14.10	13.85	14.10	38,839,120	+0.15(+1.11%)
May 19, 2005	13.89	13.98	13.82	13.94	34,885,580	+0.18(+1.29%)
May 18, 2005	13.63	13.91	13.54	13.77	41,610,236	+0.16(+1.19%)
May 17, 2005	13.55	13.72	13.47	13.60	36,388,592	-0.04(-0.28%)
May 16, 2005	13.43	13.70	13.34	13.64	37,078,516	+0.12(+0.91%)
May 13, 2005	13.15	13.75	13.09	13.52	75,842,976	+0.49(+3.73%)
May 12, 2005	12.81	13.13	12.80	13.03	47,446,664	+0.22(+1.75%)
May 11, 2005	12.67	12.86	12.48	12.81	45,292,316	+0.18(+1.43%)
May 10, 2005	12.83	12.92	12.61	12.63	47,626,864	-0.31(-2.41%)
May 09, 2005	13.03	13.18	12.88	12.94	37,759,864	-0.09(-0.68%)
May 06, 2005	13.23	13.40	12.96	13.03	76,971,760	-0.05(-0.35%)
May 05, 2005	13.15	13.31	12.96	13.08	45,341,364	-0.22(-1.62%)
May 04, 2005	12.48	13.31	12.44	13.29	87,165,936	+0.89(+7.15%)
May 03, 2005	12.17	12.49	12.10	12.41	44,341,812	+0.25(+2.06%)
May 02, 2005	12.14	12.32	12.10	12.15	35,833,228	-0.07(-0.60%)
Apr 29, 2005	12.45	12.51	12.03	12.23	47,951,376	-0.03(-0.28%)
Apr 28, 2005	12.04	12.44	12.03	12.26	56,596,076	+0.12(+1.02%)
Apr 27, 2005	11.89	12.24	11.87	12.14	60,624,908	+0.13(+1.09%)
Apr 26, 2005	12.02	12.18	11.90	12.01	55,948,480	-0.16(-1.30%)
Apr 25, 2005	12.12	12.27	11.90	12.17	76,202,848	+0.02(+0.13%)
Apr 22, 2005	12.64	12.77	12.05	12.15	78,102,272	-0.61(-4.75%)
Apr 21, 2005	12.98	13.04	12.03	12.76	172,272,416	-0.01(-0.09%)
Apr 20, 2005	12.61	12.92	12.53	12.77	116,440,216	+0.36(+2.92%)
Apr 19, 2005	12.75	12.79	12.19	12.41	69,854,976	-0.17(-1.32%)
Apr 18, 2005	12.29	12.68	12.18	12.57	59,557,432	+0.24(+1.97%)
Apr 15, 2005	12.59	12.87	12.30	12.33	60,225,828	-0.39(-3.09%)
Apr 14, 2005	12.76	12.88	12.57	12.72	51,665,556	+0.08(+0.61%)
Apr 13, 2005	13.05	13.21	12.61	12.64	70,271,312	-0.34(-2.58%)
Apr 12, 2005	12.99	13.05	12.32	12.98	150,839,072	-0.12(-0.91%)
Apr 11, 2005	13.59	13.65	13.03	13.10	67,711,976	-0.46(-3.38%)
Apr 08, 2005	13.97	14.01	13.51	13.56	50,640,028	-0.38(-2.71%)
Apr 07, 2005	14.31	14.40	13.62	13.94	68,987,912	-0.40(-2.77%)
Apr 06, 2005	14.86	14.89	14.29	14.33	40,609,488	-0.43(-2.90%)
Apr 05, 2005	14.88	14.94	14.56	14.76	44,784,236	+0.05(+0.31%)
Apr 04, 2005	14.21	14.76	14.11	14.71	47,722,608	+0.42(+2.94%)
Apr 01, 2005	14.55	14.60	14.09	14.29	48,971,928	-0.07(-0.51%)
Mar 31, 2005	14.62	14.78	14.30	14.37	45,258,772	-0.17(-1.14%)
Mar 30, 2005	14.06	14.55	13.98	14.53	63,644,816	+0.61(+4.40%)
Mar 29, 2005	13.88	14.12	13.72	13.92	43,103,012	+0.07(+0.53%)
Mar 28, 2005	13.73	14.07	13.71	13.85	43,465,480	+0.16(+1.15%)
Mar 24, 2005	13.98	14.10	13.67	13.69	35,219,576	-0.16(-1.17%)
Mar 23, 2005	13.76	14.05	13.71	13.85	42,655,964	+0.02(+0.11%)
Mar 22, 2005	14.07	14.25	13.77	13.84	62,874,568	-0.10(-0.69%)
Mar 21, 2005	13.60	14.04	13.57	13.93	56,072,984	+0.43(+3.20%)
Mar 18, 2005	13.86	13.93	13.50	13.50	87,189,280	-0.43(-3.07%)
Mar 17, 2005	14.04	14.20	13.91	13.93	31,993,826	-0.14(-0.99%)
Mar 16, 2005	14.17	14.40	13.97	14.07	46,360,940	-0.23(-1.59%)
Mar 15, 2005	14.22	14.55	14.19	14.29	62,613,848	+0.23(+1.62%)
Mar 14, 2005	14.57	14.61	13.86	14.07	112,234,496	-0.68(-4.63%)
Mar 11, 2005	15.08	15.15	14.70	14.75	45,574,148	-0.24(-1.57%)
Mar 10, 2005	15.38	15.49	14.92	14.98	55,259,412	-0.40(-2.61%)
Mar 09, 2005	15.49	15.76	15.35	15.39	43,732,680	-0.37(-2.33%)
Mar 08, 2005	16.05	16.18	15.73	15.75	35,442,612	-0.40(-2.48%)
Mar 07, 2005	15.98	16.25	15.84	16.15	42,349,420	+0.05(+0.34%)
Mar 04, 2005	16.20	16.31	15.93	16.10	35,684,184	+0.10(+0.63%)
Mar 03, 2005	16.35	16.42	15.77	16.00	45,378,116	-0.22(-1.38%)
Mar 02, 2005	16.28	16.39	16.13	16.22	36,117,140	-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.