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%)
May 02, 2005	14.02	14.12	13.99	14.10	34,578,340	+0.12(+0.88%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,411,832	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,703,932	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,996,658	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.79	13.85	42,168,860	-0.06(-0.44%)
Apr 25, 2005	13.98	13.99	13.84	13.91	46,941,560	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,409,576	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.81	14.02	39,699,520	+0.25(+1.83%)
Apr 20, 2005	13.99	14.10	13.66	13.77	60,905,332	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,558,320	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.98	14.20	59,727,900	-0.06(-0.40%)
Apr 15, 2005	14.41	14.52	14.22	14.26	120,476,768	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,143,032	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,563,024	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,498,924	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.61	36,046,144	-0.07(-0.53%)
Apr 08, 2005	13.64	13.84	13.63	13.69	42,687,804	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.25	13.84	125,289,504	+0.02(+0.15%)
Apr 06, 2005	13.94	13.97	13.79	13.82	73,997,400	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,270,864	+0.50(+3.74%)
Apr 04, 2005	13.45	13.45	13.27	13.34	45,969,956	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.45	46,798,508	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,529,808	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.26	13.53	42,072,848	+0.33(+2.54%)
Mar 29, 2005	13.38	13.42	13.19	13.19	53,387,888	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,753,728	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.27	13.46	42,967,680	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,349,208	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,024,920	-0.15(-1.13%)
Mar 21, 2005	13.27	13.33	13.07	13.23	33,814,312	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,879,732	-0.09(-0.69%)
Mar 17, 2005	13.35	13.45	13.27	13.38	33,233,370	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,903,424	-0.12(-0.91%)
Mar 15, 2005	13.76	13.80	13.52	13.53	38,479,720	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,491,944	+0.09(+0.65%)
Mar 11, 2005	13.81	13.81	13.52	13.56	32,460,790	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,449,244	+0.01(+0.04%)
Mar 09, 2005	13.79	13.81	13.67	13.76	42,292,864	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,825,780	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.98	44,426,544	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.81	36,488,504	+0.13(+0.98%)
Mar 03, 2005	13.82	13.82	13.63	13.68	41,050,516	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,209,232	+0.00(+0.00%)

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.