Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.35	15.47	15.23	15.23	48,259,820	-0.25(-1.59%)
May 27, 2005	15.69	15.70	15.29	15.47	67,754,064	-0.30(-1.90%)
May 26, 2005	15.67	15.80	15.58	15.77	29,386,638	+0.13(+0.80%)
May 25, 2005	15.66	15.77	15.47	15.65	27,510,826	-0.09(-0.59%)
May 24, 2005	15.59	15.76	15.49	15.74	25,837,818	+0.04(+0.28%)
May 23, 2005	15.56	15.75	15.56	15.70	31,174,698	+0.10(+0.63%)
May 20, 2005	15.67	15.68	15.54	15.60	49,589,324	-0.08(-0.49%)
May 19, 2005	15.50	15.69	15.43	15.68	40,794,856	+0.15(+0.98%)
May 18, 2005	15.41	15.55	15.35	15.52	37,867,096	+0.13(+0.85%)
May 17, 2005	15.36	15.41	15.25	15.39	40,607,992	-0.02(-0.11%)
May 16, 2005	15.28	15.42	15.21	15.41	42,180,420	+0.20(+1.33%)
May 13, 2005	15.22	15.23	15.09	15.21	32,888,560	+0.13(+0.83%)
May 12, 2005	15.15	15.23	15.03	15.08	27,011,964	-0.01(-0.07%)
May 11, 2005	15.01	15.11	14.97	15.09	29,875,606	-0.01(-0.04%)
May 10, 2005	15.19	15.34	15.04	15.10	39,665,048	-0.17(-1.11%)
May 09, 2005	15.04	15.27	14.95	15.27	30,765,240	+0.20(+1.30%)
May 06, 2005	15.25	15.27	15.07	15.07	33,987,960	-0.13(-0.86%)
May 05, 2005	15.11	15.27	15.09	15.20	32,288,754	+0.01(+0.07%)
May 04, 2005	15.02	15.20	15.00	15.19	37,270,404	+0.18(+1.20%)
May 03, 2005	14.98	15.09	14.88	15.01	39,834,508	+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.