Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.76	12.78	12.49	12.49	35,391,964	-0.18(-1.38%)
May 27, 2005	12.67	12.69	12.44	12.67	22,777,522	-0.03(-0.24%)
May 26, 2005	12.54	12.75	12.53	12.70	39,698,000	+0.22(+1.77%)
May 25, 2005	12.46	12.54	12.35	12.48	27,116,174	-0.06(-0.49%)
May 24, 2005	12.11	12.56	12.11	12.54	44,526,324	+0.34(+2.81%)
May 23, 2005	12.06	12.24	12.02	12.20	45,135,444	+0.14(+1.14%)
May 20, 2005	12.02	12.10	11.90	12.06	36,111,064	+0.10(+0.83%)
May 19, 2005	12.03	12.18	11.86	11.96	47,363,408	-0.17(-1.38%)
May 18, 2005	11.98	12.24	11.76	12.13	103,914,032	-0.08(-0.62%)
May 17, 2005	12.22	12.29	12.11	12.21	39,199,544	-0.02(-0.19%)
May 16, 2005	12.19	12.29	12.15	12.23	21,514,506	-0.07(-0.56%)
May 13, 2005	11.98	12.43	11.95	12.30	45,737,860	+0.36(+3.00%)
May 12, 2005	11.97	12.14	11.89	11.94	29,651,824	-0.05(-0.38%)
May 11, 2005	12.03	12.05	11.85	11.98	25,993,394	-0.05(-0.38%)
May 10, 2005	11.85	12.08	11.80	12.03	34,644,520	+0.10(+0.83%)
May 09, 2005	11.89	11.95	11.79	11.93	20,535,836	+0.04(+0.32%)
May 06, 2005	11.84	11.92	11.67	11.89	27,306,306	+0.12(+1.03%)
May 05, 2005	11.70	11.87	11.57	11.77	40,345,352	+0.05(+0.39%)
May 04, 2005	11.51	11.75	11.50	11.73	27,890,838	+0.24(+2.12%)
May 03, 2005	11.44	11.64	11.44	11.48	29,269,540	+0.01(+0.07%)
May 02, 2005	11.38	11.54	11.34	11.48	26,232,362	+0.16(+1.41%)
Apr 29, 2005	11.36	11.40	11.01	11.32	39,141,876	-0.01(-0.07%)
Apr 28, 2005	11.26	11.52	11.25	11.32	33,733,828	-0.04(-0.33%)
Apr 27, 2005	11.31	11.51	11.22	11.36	28,371,052	-0.05(-0.47%)
Apr 26, 2005	11.35	11.68	11.32	11.41	30,783,018	+0.01(+0.07%)
Apr 25, 2005	11.45	11.53	11.32	11.41	26,508,958	+0.02(+0.20%)
Apr 22, 2005	11.48	11.53	11.25	11.38	29,812,096	-0.13(-1.12%)
Apr 21, 2005	11.43	11.57	11.28	11.51	40,388,940	+0.28(+2.51%)
Apr 20, 2005	11.70	11.82	11.21	11.23	53,111,268	-0.18(-1.60%)
Apr 19, 2005	11.45	11.47	11.19	11.41	53,122,292	+0.11(+0.94%)
Apr 18, 2005	11.21	11.43	11.12	11.31	45,129,240	+0.27(+2.48%)
Apr 15, 2005	11.48	11.55	10.90	11.03	94,089,944	-0.58(-4.98%)
Apr 14, 2005	11.83	11.89	11.59	11.61	43,551,168	-0.14(-1.23%)
Apr 13, 2005	12.05	12.06	11.74	11.76	54,680,156	-0.36(-2.95%)
Apr 12, 2005	12.16	12.21	11.89	12.11	42,938,792	-0.06(-0.50%)
Apr 11, 2005	12.25	12.29	12.16	12.18	15,660,673	-0.05(-0.44%)
Apr 08, 2005	12.31	12.36	12.21	12.23	19,424,400	-0.06(-0.50%)
Apr 07, 2005	12.18	12.32	12.17	12.29	24,522,750	+0.11(+0.94%)
Apr 06, 2005	12.31	12.40	12.16	12.18	27,074,342	-0.02(-0.13%)
Apr 05, 2005	12.27	12.31	12.14	12.19	34,080,812	-0.02(-0.19%)
Apr 04, 2005	12.18	12.31	12.13	12.21	31,557,660	+0.03(+0.25%)
Apr 01, 2005	12.52	12.53	12.14	12.18	37,016,964	-0.18(-1.48%)
Mar 31, 2005	12.68	12.68	12.34	12.37	34,772,028	-0.30(-2.34%)
Mar 30, 2005	12.46	12.70	12.44	12.66	41,767,816	+0.25(+2.02%)
Mar 29, 2005	12.48	12.58	12.37	12.41	32,705,748	-0.11(-0.85%)
Mar 28, 2005	12.70	12.78	12.50	12.52	27,992,884	-0.14(-1.08%)
Mar 24, 2005	12.44	12.72	12.37	12.65	55,479,276	+0.32(+2.59%)
Mar 23, 2005	12.03	12.48	12.03	12.34	48,435,596	+0.30(+2.53%)
Mar 22, 2005	12.25	12.32	12.03	12.03	32,668,436	-0.15(-1.25%)
Mar 21, 2005	12.21	12.30	12.05	12.18	29,394,930	+0.02(+0.12%)
Mar 18, 2005	12.28	12.35	12.15	12.17	28,535,314	-0.14(-1.11%)
Mar 17, 2005	12.22	12.37	12.18	12.30	26,264,178	+0.11(+0.87%)
Mar 16, 2005	12.24	12.46	12.16	12.20	34,366,932	-0.13(-1.05%)
Mar 15, 2005	12.61	12.61	12.27	12.33	34,117,828	-0.25(-2.00%)
Mar 14, 2005	12.54	12.60	12.41	12.58	25,269,592	+0.10(+0.79%)
Mar 11, 2005	12.84	12.88	12.48	12.48	45,353,128	-0.33(-2.55%)
Mar 10, 2005	12.71	12.82	12.56	12.81	31,124,584	+0.13(+1.02%)
Mar 09, 2005	12.78	12.90	12.64	12.68	36,741,708	-0.12(-0.95%)
Mar 08, 2005	12.98	13.08	12.76	12.80	48,482,432	-0.25(-1.92%)
Mar 07, 2005	12.84	13.16	12.81	13.05	40,756,832	+0.21(+1.60%)
Mar 04, 2005	13.11	13.13	12.78	12.84	47,220,452	-0.17(-1.29%)
Mar 03, 2005	13.15	13.16	12.78	13.01	59,358,796	-0.09(-0.70%)
Mar 02, 2005	13.19	13.32	13.00	13.10	44,121,152	-0.34(-2.55%)

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.