Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.62	14.86	14.58	14.83	39,034,644	+0.26(+1.80%)
Apr 28, 2005	14.66	14.77	14.51	14.57	40,252,576	-0.13(-0.85%)
Apr 27, 2005	14.66	14.73	14.58	14.69	30,159,938	+0.01(+0.04%)
Apr 26, 2005	14.71	14.79	14.63	14.69	39,748,220	-0.07(-0.44%)
Apr 25, 2005	14.83	14.85	14.68	14.75	44,246,948	-0.10(-0.70%)
Apr 22, 2005	14.87	14.90	14.73	14.86	35,262,136	-0.02(-0.11%)
Apr 21, 2005	14.74	14.87	14.66	14.87	37,420,628	+0.27(+1.83%)
Apr 20, 2005	14.85	14.96	14.49	14.61	57,409,148	-0.36(-2.41%)
Apr 19, 2005	15.09	15.20	14.85	14.97	42,000,516	-0.10(-0.65%)
Apr 18, 2005	15.05	15.15	14.84	15.07	56,299,308	-0.06(-0.40%)
Apr 15, 2005	15.28	15.41	15.08	15.13	113,560,976	+0.14(+0.95%)
Apr 14, 2005	15.00	15.13	14.87	14.98	85,911,104	+0.09(+0.62%)
Apr 13, 2005	14.68	14.96	14.60	14.89	68,397,648	+0.22(+1.49%)
Apr 12, 2005	14.41	14.68	14.38	14.67	38,174,144	+0.23(+1.59%)
Apr 11, 2005	14.52	14.61	14.34	14.44	33,976,968	-0.08(-0.53%)
Apr 08, 2005	14.48	14.68	14.46	14.52	40,237,372	-0.16(-1.12%)
Apr 07, 2005	14.22	14.69	14.06	14.68	118,097,448	+0.02(+0.15%)
Apr 06, 2005	14.79	14.83	14.63	14.66	69,749,688	-0.02(-0.15%)
Apr 05, 2005	14.58	14.77	14.52	14.68	98,285,352	+0.53(+3.74%)
Apr 04, 2005	14.27	14.27	14.08	14.15	43,331,116	-0.12(-0.84%)
Apr 01, 2005	14.39	14.49	14.15	14.27	44,112,112	-0.07(-0.46%)
Mar 31, 2005	14.42	14.42	14.22	14.34	39,145,848	-0.01(-0.08%)
Mar 30, 2005	14.14	14.37	14.07	14.35	39,657,720	+0.35(+2.54%)
Mar 29, 2005	14.19	14.24	14.00	14.00	50,323,232	-0.32(-2.25%)
Mar 28, 2005	14.36	14.52	14.27	14.32	28,988,356	+0.03(+0.23%)
Mar 24, 2005	14.33	14.48	14.08	14.28	40,501,184	+0.07(+0.50%)
Mar 23, 2005	13.88	14.24	13.88	14.21	59,712,740	+0.34(+2.44%)
Mar 22, 2005	14.13	14.20	13.86	13.88	45,268,120	-0.16(-1.13%)
Mar 21, 2005	14.08	14.14	13.86	14.03	31,873,250	-0.07(-0.46%)
Mar 18, 2005	14.20	14.25	13.96	14.10	54,557,232	-0.10(-0.69%)
Mar 17, 2005	14.16	14.27	14.08	14.20	31,325,656	-0.02(-0.15%)
Mar 16, 2005	14.34	14.42	14.16	14.22	36,670,232	-0.13(-0.91%)
Mar 15, 2005	14.60	14.64	14.34	14.35	36,270,848	-0.13(-0.90%)
Mar 14, 2005	14.48	14.51	14.34	14.48	37,224,968	+0.09(+0.64%)
Mar 11, 2005	14.66	14.66	14.34	14.39	30,597,426	-0.21(-1.46%)
Mar 10, 2005	14.64	14.69	14.55	14.60	34,356,928	+0.01(+0.04%)
Mar 09, 2005	14.63	14.66	14.50	14.60	39,865,104	-0.01(-0.08%)
Mar 08, 2005	14.89	14.92	14.60	14.61	41,310,024	-0.23(-1.54%)
Mar 07, 2005	14.73	14.87	14.68	14.84	41,876,304	+0.18(+1.23%)
Mar 04, 2005	14.68	14.74	14.58	14.66	34,393,936	+0.14(+0.98%)
Mar 03, 2005	14.67	14.67	14.46	14.51	38,694,072	-0.01(-0.08%)
Mar 02, 2005	14.57	14.63	14.42	14.52	42,614,060	+0.00(+0.00%)
Mar 01, 2005	14.48	14.62	14.44	14.52	47,105,276	+0.17(+1.22%)
Feb 28, 2005	14.71	14.82	14.34	14.35	53,956,512	-0.31(-2.12%)
Feb 25, 2005	14.46	14.68	14.37	14.66	43,600,608	+0.25(+1.74%)
Feb 24, 2005	14.41	14.46	14.13	14.41	53,833,948	+0.05(+0.34%)
Feb 23, 2005	14.55	14.61	14.36	14.36	79,278,064	-0.15(-1.05%)
Feb 22, 2005	14.73	14.85	14.35	14.51	113,445,376	-0.11(-0.78%)
Feb 18, 2005	13.68	14.65	13.43	14.63	168,055,920	+0.95(+6.94%)
Feb 17, 2005	13.65	13.68	13.50	13.68	48,329,256	+0.06(+0.44%)
Feb 16, 2005	13.65	13.67	13.50	13.62	67,218,928	-0.15(-1.07%)
Feb 15, 2005	13.90	13.94	13.75	13.77	41,024,044	-0.14(-1.02%)
Feb 14, 2005	13.76	13.93	13.32	13.91	43,851,964	+0.18(+1.31%)
Feb 11, 2005	13.81	13.93	13.58	13.73	45,342,132	+0.05(+0.40%)
Feb 10, 2005	13.73	13.74	13.48	13.67	45,457,552	+0.00(+0.00%)
Feb 09, 2005	14.00	14.13	13.67	13.67	76,367,888	-0.27(-1.96%)
Feb 08, 2005	13.84	14.12	13.71	13.95	86,977,344	+0.35(+2.57%)
Feb 07, 2005	13.42	13.66	13.39	13.60	77,914,304	+0.37(+2.81%)
Feb 04, 2005	13.10	13.32	13.06	13.23	54,919,792	+0.17(+1.34%)
Feb 03, 2005	13.18	13.21	13.00	13.05	49,949,868	-0.09(-0.66%)
Feb 02, 2005	13.13	13.21	13.06	13.14	62,252,848	+0.11(+0.88%)

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.