Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.47	14.59	14.35	14.35	51,198,812	-0.23(-1.59%)
May 27, 2005	14.79	14.80	14.42	14.59	71,880,240	-0.28(-1.90%)
May 26, 2005	14.77	14.89	14.69	14.87	31,176,266	+0.12(+0.80%)
May 25, 2005	14.76	14.86	14.59	14.75	29,186,218	-0.09(-0.59%)
May 24, 2005	14.70	14.85	14.60	14.84	27,411,324	+0.04(+0.28%)
May 23, 2005	14.67	14.84	14.67	14.80	33,073,216	+0.09(+0.63%)
May 20, 2005	14.77	14.78	14.65	14.70	52,609,280	-0.07(-0.49%)
May 19, 2005	14.61	14.79	14.54	14.78	43,279,240	+0.14(+0.98%)
May 18, 2005	14.52	14.66	14.47	14.63	40,173,176	+0.12(+0.85%)
May 17, 2005	14.48	14.52	14.38	14.51	43,080,992	-0.02(-0.11%)
May 16, 2005	14.41	14.53	14.33	14.52	44,749,180	+0.19(+1.33%)
May 13, 2005	14.34	14.35	14.23	14.33	34,891,452	+0.12(+0.83%)
May 12, 2005	14.28	14.35	14.16	14.22	28,656,976	-0.01(-0.07%)
May 11, 2005	14.14	14.24	14.11	14.23	31,695,012	-0.01(-0.04%)
May 10, 2005	14.32	14.46	14.18	14.23	42,080,624	-0.16(-1.11%)
May 09, 2005	14.18	14.40	14.09	14.39	32,638,822	+0.19(+1.30%)
May 06, 2005	14.37	14.40	14.20	14.21	36,057,804	-0.12(-0.86%)
May 05, 2005	14.24	14.40	14.23	14.33	34,255,120	+0.01(+0.07%)
May 04, 2005	14.15	14.32	14.14	14.32	39,540,148	+0.17(+1.20%)
May 03, 2005	14.12	14.22	14.03	14.15	42,260,404	+0.05(+0.33%)

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.