Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.77	14.85	14.53	14.58	48,593,572	-0.12(-0.78%)
May 27, 2005	14.59	14.73	14.44	14.70	31,394,314	+0.18(+1.24%)
May 26, 2005	14.67	14.74	14.50	14.52	59,101,216	+0.10(+0.69%)
May 25, 2005	14.49	14.66	14.34	14.42	70,288,472	+0.26(+1.84%)
May 24, 2005	14.16	14.21	13.99	14.16	35,042,604	-0.08(-0.59%)
May 23, 2005	13.99	14.36	13.97	14.24	41,441,096	+0.21(+1.50%)
May 20, 2005	13.89	14.03	13.79	14.03	39,024,072	+0.15(+1.11%)
May 19, 2005	13.83	13.91	13.76	13.88	35,051,708	+0.18(+1.29%)
May 18, 2005	13.56	13.85	13.47	13.70	41,808,384	+0.16(+1.19%)
May 17, 2005	13.49	13.65	13.41	13.54	36,561,876	-0.04(-0.28%)
May 16, 2005	13.37	13.63	13.28	13.58	37,255,084	+0.12(+0.91%)
May 13, 2005	13.09	13.68	13.03	13.46	76,204,144	+0.48(+3.73%)
May 12, 2005	12.75	13.07	12.74	12.97	47,672,604	+0.22(+1.75%)
May 11, 2005	12.61	12.80	12.42	12.75	45,508,000	+0.18(+1.44%)
May 10, 2005	12.77	12.86	12.55	12.57	47,853,664	-0.31(-2.41%)
May 09, 2005	12.97	13.12	12.81	12.88	37,939,676	-0.09(-0.68%)
May 06, 2005	13.17	13.34	12.90	12.97	77,338,304	-0.05(-0.35%)
May 05, 2005	13.09	13.24	12.90	13.01	45,557,284	-0.21(-1.62%)
May 04, 2005	12.42	13.25	12.38	13.23	87,581,024	+0.88(+7.15%)
May 03, 2005	12.11	12.43	12.05	12.35	44,552,968	+0.25(+2.06%)

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.