Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.77	14.85	14.53	14.58	48,609,272	-0.12(-0.78%)
May 27, 2005	14.58	14.73	14.44	14.69	31,404,458	+0.18(+1.24%)
May 26, 2005	14.67	14.73	14.49	14.51	59,120,308	+0.10(+0.69%)
May 25, 2005	14.49	14.65	14.33	14.41	70,311,176	+0.26(+1.84%)
May 24, 2005	14.16	14.20	13.98	14.15	35,053,924	-0.08(-0.59%)
May 23, 2005	13.99	14.36	13.97	14.24	41,454,484	+0.21(+1.50%)
May 20, 2005	13.88	14.03	13.78	14.03	39,036,680	+0.15(+1.11%)
May 19, 2005	13.82	13.91	13.75	13.87	35,063,032	+0.18(+1.29%)
May 18, 2005	13.56	13.84	13.47	13.70	41,821,892	+0.16(+1.19%)
May 17, 2005	13.49	13.65	13.40	13.54	36,573,688	-0.04(-0.28%)
May 16, 2005	13.37	13.63	13.27	13.57	37,267,120	+0.12(+0.91%)
May 13, 2005	13.08	13.68	13.02	13.45	76,228,768	+0.48(+3.73%)
May 12, 2005	12.75	13.06	12.74	12.97	47,688,008	+0.22(+1.75%)
May 11, 2005	12.61	12.80	12.42	12.75	45,522,700	+0.18(+1.43%)
May 10, 2005	12.77	12.86	12.55	12.56	47,869,124	-0.31(-2.41%)
May 09, 2005	12.97	13.11	12.81	12.88	37,951,932	-0.09(-0.68%)
May 06, 2005	13.16	13.34	12.89	12.96	77,363,288	-0.05(-0.35%)
May 05, 2005	13.09	13.24	12.89	13.01	45,572,000	-0.21(-1.62%)
May 04, 2005	12.42	13.24	12.38	13.22	87,609,320	+0.88(+7.15%)
May 03, 2005	12.10	12.43	12.04	12.34	44,567,360	+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.