Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.84	14.92	14.60	14.65	48,363,264	-0.12(-0.78%)
May 27, 2005	14.66	14.80	14.51	14.77	31,245,522	+0.18(+1.24%)
May 26, 2005	14.74	14.81	14.57	14.59	58,821,104	+0.10(+0.69%)
May 25, 2005	14.56	14.73	14.41	14.49	69,955,336	+0.26(+1.84%)
May 24, 2005	14.23	14.28	14.06	14.23	34,876,520	-0.08(-0.59%)
May 23, 2005	14.06	14.43	14.04	14.31	41,244,684	+0.21(+1.50%)
May 20, 2005	13.95	14.10	13.85	14.10	38,839,120	+0.15(+1.11%)
May 19, 2005	13.89	13.98	13.82	13.94	34,885,580	+0.18(+1.29%)
May 18, 2005	13.63	13.91	13.54	13.77	41,610,236	+0.16(+1.19%)
May 17, 2005	13.55	13.72	13.47	13.60	36,388,592	-0.04(-0.28%)
May 16, 2005	13.43	13.70	13.34	13.64	37,078,516	+0.12(+0.91%)
May 13, 2005	13.15	13.75	13.09	13.52	75,842,976	+0.49(+3.73%)
May 12, 2005	12.81	13.13	12.80	13.03	47,446,664	+0.22(+1.75%)
May 11, 2005	12.67	12.86	12.48	12.81	45,292,316	+0.18(+1.43%)
May 10, 2005	12.83	12.92	12.61	12.63	47,626,864	-0.31(-2.41%)
May 09, 2005	13.03	13.18	12.88	12.94	37,759,864	-0.09(-0.68%)
May 06, 2005	13.23	13.40	12.96	13.03	76,971,760	-0.05(-0.35%)
May 05, 2005	13.15	13.31	12.96	13.08	45,341,364	-0.22(-1.62%)
May 04, 2005	12.48	13.31	12.44	13.29	87,165,936	+0.89(+7.15%)
May 03, 2005	12.17	12.49	12.10	12.41	44,341,812	+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.