Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.76	12.78	12.48	12.49	35,398,856	-0.18(-1.38%)
May 27, 2005	12.67	12.69	12.44	12.67	22,781,958	-0.03(-0.24%)
May 26, 2005	12.54	12.74	12.53	12.70	39,705,728	+0.22(+1.77%)
May 25, 2005	12.46	12.54	12.35	12.48	27,121,454	-0.06(-0.48%)
May 24, 2005	12.11	12.55	12.10	12.54	44,534,992	+0.34(+2.81%)
May 23, 2005	12.06	12.24	12.02	12.20	45,144,232	+0.14(+1.14%)
May 20, 2005	12.02	12.10	11.90	12.06	36,118,096	+0.10(+0.83%)
May 19, 2005	12.03	12.18	11.86	11.96	47,372,628	-0.17(-1.38%)
May 18, 2005	11.98	12.23	11.76	12.13	103,934,256	-0.08(-0.62%)
May 17, 2005	12.22	12.29	12.11	12.20	39,207,176	-0.02(-0.19%)
May 16, 2005	12.19	12.29	12.15	12.23	21,518,694	-0.07(-0.56%)
May 13, 2005	11.98	12.42	11.95	12.29	45,746,764	+0.36(+3.00%)
May 12, 2005	11.97	12.13	11.88	11.94	29,657,596	-0.05(-0.38%)
May 11, 2005	12.03	12.05	11.85	11.98	25,998,454	-0.05(-0.38%)
May 10, 2005	11.85	12.08	11.80	12.03	34,651,268	+0.10(+0.83%)
May 09, 2005	11.88	11.95	11.78	11.93	20,539,834	+0.04(+0.32%)
May 06, 2005	11.84	11.91	11.66	11.89	27,311,624	+0.12(+1.03%)
May 05, 2005	11.69	11.87	11.57	11.77	40,353,204	+0.05(+0.39%)
May 04, 2005	11.50	11.75	11.50	11.72	27,896,268	+0.24(+2.12%)
May 03, 2005	11.43	11.64	11.43	11.48	29,275,238	+0.01(+0.07%)
May 02, 2005	11.38	11.53	11.34	11.47	26,237,470	+0.16(+1.41%)
Apr 29, 2005	11.36	11.40	11.01	11.31	39,149,496	-0.01(-0.07%)
Apr 28, 2005	11.26	11.52	11.24	11.32	33,740,396	-0.04(-0.33%)
Apr 27, 2005	11.31	11.50	11.22	11.36	28,376,576	-0.05(-0.47%)
Apr 26, 2005	11.34	11.68	11.32	11.41	30,789,010	+0.01(+0.07%)
Apr 25, 2005	11.45	11.53	11.32	11.40	26,514,120	+0.02(+0.20%)
Apr 22, 2005	11.48	11.53	11.25	11.38	29,817,900	-0.13(-1.12%)
Apr 21, 2005	11.43	11.56	11.28	11.51	40,396,800	+0.28(+2.51%)
Apr 20, 2005	11.69	11.82	11.21	11.23	53,121,608	-0.18(-1.60%)
Apr 19, 2005	11.45	11.47	11.19	11.41	53,132,632	+0.11(+0.94%)
Apr 18, 2005	11.21	11.43	11.12	11.31	45,138,028	+0.27(+2.48%)
Apr 15, 2005	11.48	11.55	10.90	11.03	94,108,264	-0.58(-4.98%)
Apr 14, 2005	11.83	11.89	11.59	11.61	43,559,648	-0.14(-1.23%)
Apr 13, 2005	12.04	12.06	11.74	11.75	54,690,800	-0.36(-2.95%)
Apr 12, 2005	12.16	12.20	11.88	12.11	42,947,152	-0.06(-0.50%)
Apr 11, 2005	12.25	12.29	12.16	12.17	15,663,722	-0.05(-0.44%)
Apr 08, 2005	12.31	12.36	12.20	12.23	19,428,182	-0.06(-0.50%)
Apr 07, 2005	12.18	12.32	12.17	12.29	24,527,524	+0.11(+0.94%)
Apr 06, 2005	12.31	12.39	12.16	12.17	27,079,614	-0.02(-0.12%)
Apr 05, 2005	12.27	12.31	12.13	12.19	34,087,448	-0.02(-0.19%)
Apr 04, 2005	12.17	12.31	12.13	12.21	31,563,804	+0.03(+0.25%)
Apr 01, 2005	12.52	12.53	12.13	12.18	37,024,172	-0.18(-1.48%)
Mar 31, 2005	12.68	12.68	12.34	12.36	34,778,796	-0.30(-2.34%)
Mar 30, 2005	12.46	12.70	12.44	12.66	41,775,948	+0.25(+2.02%)
Mar 29, 2005	12.48	12.58	12.36	12.41	32,712,116	-0.11(-0.85%)
Mar 28, 2005	12.70	12.78	12.50	12.52	27,998,334	-0.14(-1.08%)
Mar 24, 2005	12.44	12.71	12.37	12.65	55,490,076	+0.32(+2.59%)
Mar 23, 2005	12.03	12.48	12.03	12.33	48,445,024	+0.30(+2.53%)
Mar 22, 2005	12.25	12.32	12.03	12.03	32,674,796	-0.15(-1.25%)
Mar 21, 2005	12.20	12.30	12.04	12.18	29,400,652	+0.02(+0.12%)
Mar 18, 2005	12.28	12.35	12.15	12.17	28,540,870	-0.14(-1.11%)
Mar 17, 2005	12.22	12.36	12.17	12.30	26,269,292	+0.11(+0.87%)
Mar 16, 2005	12.24	12.45	12.16	12.20	34,373,624	-0.13(-1.05%)
Mar 15, 2005	12.61	12.61	12.27	12.32	34,124,468	-0.25(-2.00%)
Mar 14, 2005	12.54	12.60	12.41	12.58	25,274,512	+0.10(+0.79%)
Mar 11, 2005	12.84	12.87	12.48	12.48	45,361,960	-0.33(-2.55%)
Mar 10, 2005	12.71	12.82	12.55	12.80	31,130,644	+0.13(+1.02%)
Mar 09, 2005	12.78	12.90	12.64	12.68	36,748,860	-0.12(-0.95%)
Mar 08, 2005	12.98	13.08	12.76	12.80	48,491,868	-0.25(-1.92%)
Mar 07, 2005	12.83	13.15	12.80	13.05	40,764,764	+0.21(+1.60%)
Mar 04, 2005	13.11	13.13	12.77	12.84	47,229,648	-0.17(-1.29%)
Mar 03, 2005	13.15	13.15	12.77	13.01	59,370,352	-0.09(-0.70%)
Mar 02, 2005	13.19	13.32	13.00	13.10	44,129,740	-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.