Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.66	11.73	11.56	11.71	72,893,424	+0.09(+0.76%)
Apr 28, 2005	11.62	11.75	11.60	11.62	72,516,720	-0.07(-0.64%)
Apr 27, 2005	11.66	11.84	11.58	11.70	92,230,360	-0.02(-0.17%)
Apr 26, 2005	11.77	11.96	11.70	11.72	83,590,944	-0.14(-1.14%)
Apr 25, 2005	11.84	11.94	11.79	11.85	58,039,944	+0.03(+0.29%)
Apr 22, 2005	11.87	11.94	11.68	11.82	60,592,036	-0.17(-1.41%)
Apr 21, 2005	11.79	12.01	11.77	11.99	77,580,768	+0.33(+2.85%)
Apr 20, 2005	11.82	11.89	11.63	11.66	86,396,856	+0.01(+0.06%)
Apr 19, 2005	11.66	11.74	11.63	11.65	67,061,240	+0.11(+0.94%)
Apr 18, 2005	11.64	11.79	11.53	11.54	94,340,352	-0.12(-1.05%)
Apr 15, 2005	11.86	11.95	11.65	11.66	128,320,264	-0.41(-3.42%)
Apr 14, 2005	12.21	12.21	12.04	12.08	77,520,152	-0.13(-1.06%)
Apr 13, 2005	12.35	12.40	12.19	12.21	66,291,720	-0.16(-1.32%)
Apr 12, 2005	12.15	12.41	12.10	12.37	128,098,144	+0.17(+1.39%)
Apr 11, 2005	12.21	12.27	12.16	12.20	63,355,988	+0.06(+0.50%)
Apr 08, 2005	12.26	12.31	12.14	12.14	67,003,736	-0.17(-1.38%)
Apr 07, 2005	12.07	12.32	12.06	12.31	75,480,472	+0.26(+2.14%)
Apr 06, 2005	12.08	12.21	12.03	12.05	59,233,748	-0.03(-0.28%)
Apr 05, 2005	12.03	12.15	11.88	12.08	74,027,648	+0.10(+0.85%)
Apr 04, 2005	11.98	12.04	11.87	11.98	76,655,592	-0.02(-0.17%)
Apr 01, 2005	12.21	12.25	12.00	12.00	83,370,992	-0.13(-1.06%)
Mar 31, 2005	12.22	12.30	12.11	12.13	68,456,792	-0.09(-0.78%)
Mar 30, 2005	12.08	12.27	12.07	12.23	78,426,320	+0.19(+1.58%)
Mar 29, 2005	12.10	12.19	11.98	12.04	73,659,288	-0.09(-0.78%)
Mar 28, 2005	12.22	12.30	12.13	12.13	60,137,360	+0.01(+0.06%)
Mar 24, 2005	12.08	12.31	12.00	12.12	75,977,872	+0.09(+0.73%)
Mar 23, 2005	12.07	12.22	12.02	12.04	63,359,160	-0.12(-0.95%)
Mar 22, 2005	12.18	12.31	12.08	12.15	82,362,904	-0.01(-0.11%)
Mar 21, 2005	12.05	12.23	12.04	12.17	56,788,336	+0.09(+0.79%)
Mar 18, 2005	12.25	12.31	12.07	12.07	78,457,912	-0.16(-1.28%)
Mar 17, 2005	12.22	12.41	12.21	12.23	72,267,896	-0.03(-0.22%)
Mar 16, 2005	12.31	12.38	12.21	12.25	70,733,680	-0.12(-0.99%)
Mar 15, 2005	12.60	12.65	12.34	12.38	63,874,500	-0.20(-1.56%)
Mar 14, 2005	12.53	12.63	12.51	12.57	60,574,088	+0.06(+0.49%)
Mar 11, 2005	12.66	12.75	12.35	12.51	82,380,504	-0.18(-1.39%)
Mar 10, 2005	12.64	12.74	12.52	12.69	120,215,648	+0.12(+0.97%)
Mar 09, 2005	12.39	12.71	12.38	12.57	119,083,032	+0.28(+2.26%)
Mar 08, 2005	12.37	12.54	12.28	12.29	79,767,552	-0.08(-0.66%)
Mar 07, 2005	12.40	12.56	12.31	12.37	143,980,736	+0.14(+1.11%)
Mar 04, 2005	12.14	12.26	12.04	12.23	82,050,768	+0.16(+1.35%)
Mar 03, 2005	12.02	12.14	12.01	12.07	71,939,840	+0.04(+0.34%)
Mar 02, 2005	11.86	12.10	11.84	12.03	85,208,240	+0.16(+1.37%)
Mar 01, 2005	11.83	11.99	11.81	11.87	74,738,032	+0.05(+0.46%)
Feb 28, 2005	11.66	11.91	11.64	11.81	93,186,280	+0.15(+1.28%)
Feb 25, 2005	11.66	11.75	11.62	11.66	56,274,552	+0.01(+0.12%)
Feb 24, 2005	11.68	11.72	11.62	11.65	79,228,368	-0.07(-0.58%)
Feb 23, 2005	11.79	11.81	11.62	11.72	87,007,576	-0.02(-0.17%)
Feb 22, 2005	11.64	11.90	11.63	11.74	97,174,720	+0.01(+0.06%)
Feb 18, 2005	11.89	11.92	11.72	11.73	89,550,744	-0.10(-0.86%)
Feb 17, 2005	12.02	12.03	11.79	11.83	68,295,136	-0.18(-1.47%)
Feb 16, 2005	12.11	12.17	11.99	12.01	84,104,072	-0.14(-1.17%)
Feb 15, 2005	12.25	12.33	12.08	12.15	96,136,096	-0.03(-0.28%)
Feb 14, 2005	12.01	12.24	11.96	12.19	87,317,080	+0.18(+1.53%)
Feb 11, 2005	11.91	12.12	11.78	12.00	146,450,176	+0.08(+0.68%)
Feb 10, 2005	12.02	12.04	11.87	11.92	119,790,976	-0.03(-0.28%)
Feb 09, 2005	12.42	12.42	11.87	11.96	172,886,768	-0.41(-3.34%)
Feb 08, 2005	12.36	12.50	12.31	12.37	170,042,080	+0.05(+0.44%)
Feb 07, 2005	12.21	12.34	12.14	12.31	92,542,432	+0.18(+1.45%)
Feb 04, 2005	11.92	12.15	11.92	12.14	111,402,152	+0.26(+2.17%)
Feb 03, 2005	12.23	12.27	11.87	11.88	127,798,512	-0.43(-3.47%)
Feb 02, 2005	12.36	12.41	12.24	12.31	85,766,496	+0.01(+0.11%)

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.