Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.58	15.71	15.46	15.46	47,547,752	-0.25(-1.59%)
May 27, 2005	15.93	15.93	15.52	15.71	66,754,356	-0.30(-1.90%)
May 26, 2005	15.90	16.03	15.82	16.01	28,953,042	+0.13(+0.80%)
May 25, 2005	15.89	16.01	15.71	15.88	27,104,906	-0.09(-0.59%)
May 24, 2005	15.83	15.99	15.72	15.98	25,456,584	+0.04(+0.28%)
May 23, 2005	15.79	15.98	15.79	15.93	30,714,718	+0.10(+0.63%)
May 20, 2005	15.90	15.92	15.77	15.83	48,857,636	-0.08(-0.49%)
May 19, 2005	15.73	15.93	15.66	15.91	40,192,932	+0.16(+0.98%)
May 18, 2005	15.64	15.78	15.58	15.76	37,308,368	+0.13(+0.85%)
May 17, 2005	15.59	15.64	15.48	15.62	40,008,824	-0.02(-0.11%)
May 16, 2005	15.51	15.65	15.43	15.64	41,558,052	+0.21(+1.33%)
May 13, 2005	15.45	15.46	15.32	15.43	32,403,292	+0.13(+0.83%)
May 12, 2005	15.37	15.46	15.25	15.31	26,613,406	-0.01(-0.07%)
May 11, 2005	15.23	15.34	15.20	15.32	29,434,796	-0.01(-0.04%)
May 10, 2005	15.42	15.57	15.27	15.32	39,079,792	-0.17(-1.11%)
May 09, 2005	15.27	15.50	15.17	15.50	30,311,302	+0.20(+1.30%)
May 06, 2005	15.47	15.50	15.29	15.30	33,486,470	-0.13(-0.86%)
May 05, 2005	15.34	15.50	15.32	15.43	31,812,336	+0.01(+0.07%)
May 04, 2005	15.24	15.42	15.22	15.42	36,720,484	+0.18(+1.20%)
May 03, 2005	15.21	15.31	15.10	15.24	39,246,756	+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.