Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,407,552	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,699,520	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,993,352	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.80	13.85	42,164,504	-0.06(-0.44%)
Apr 25, 2005	13.98	14.00	13.84	13.91	46,936,708	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,405,712	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.82	14.02	39,695,420	+0.25(+1.83%)
Apr 20, 2005	14.00	14.10	13.66	13.77	60,899,036	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,553,716	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.99	14.20	59,721,728	-0.06(-0.40%)
Apr 15, 2005	14.41	14.53	14.22	14.26	120,464,320	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,133,616	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,555,528	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,494,740	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.62	36,042,420	-0.07(-0.53%)
Apr 08, 2005	13.65	13.84	13.63	13.69	42,683,392	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.26	13.84	125,276,560	+0.02(+0.15%)
Apr 06, 2005	13.94	13.98	13.79	13.82	73,989,752	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,260,088	+0.50(+3.74%)
Apr 04, 2005	13.46	13.46	13.28	13.34	45,965,204	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.46	46,793,676	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,525,516	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.27	13.53	42,068,500	+0.33(+2.54%)
Mar 29, 2005	13.38	13.43	13.19	13.19	53,382,368	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,750,550	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.28	13.47	42,963,240	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,342,664	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,019,956	-0.15(-1.13%)
Mar 21, 2005	13.28	13.33	13.07	13.23	33,810,816	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,873,752	-0.09(-0.69%)
Mar 17, 2005	13.35	13.46	13.28	13.38	33,229,936	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,899,404	-0.12(-0.91%)
Mar 15, 2005	13.76	13.81	13.52	13.53	38,475,744	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,487,864	+0.09(+0.65%)
Mar 11, 2005	13.82	13.82	13.52	13.56	32,457,436	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,445,480	+0.01(+0.04%)
Mar 09, 2005	13.80	13.82	13.67	13.76	42,288,492	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,821,248	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.99	44,421,952	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.82	36,484,736	+0.13(+0.98%)
Mar 03, 2005	13.83	13.83	13.64	13.68	41,046,276	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,204,560	+0.00(+0.00%)
Mar 01, 2005	13.65	13.79	13.61	13.69	49,968,796	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,236,512	-0.29(-2.12%)
Feb 25, 2005	13.64	13.84	13.55	13.82	46,251,076	+0.24(+1.74%)
Feb 24, 2005	13.58	13.64	13.32	13.58	57,106,500	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,097,360	-0.14(-1.05%)
Feb 22, 2005	13.89	14.00	13.53	13.68	120,341,696	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,272,000	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.73	12.89	51,267,176	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.73	12.84	71,305,144	-0.14(-1.07%)
Feb 15, 2005	13.11	13.14	12.96	12.98	43,517,884	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.56	13.11	46,517,712	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,098,472	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,220,904	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,010,272	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.93	13.15	92,264,672	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,650,696	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,258,352	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,986,304	-0.08(-0.66%)
Feb 02, 2005	12.38	12.46	12.31	12.39	66,037,184	+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.