Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.80	14.06	13.76	14.04	25,333,468	+0.24(+1.76%)
Apr 28, 2005	13.77	13.87	13.77	13.79	16,421,847	-0.04(-0.30%)
Apr 27, 2005	13.86	13.88	13.73	13.84	16,237,078	-0.05(-0.33%)
Apr 26, 2005	13.79	13.99	13.76	13.88	27,185,492	+0.09(+0.66%)
Apr 25, 2005	13.71	13.81	13.61	13.79	18,980,448	+0.18(+1.31%)
Apr 22, 2005	13.55	13.75	13.53	13.61	20,705,578	+0.05(+0.36%)
Apr 21, 2005	13.67	13.67	13.49	13.56	25,367,204	+0.03(+0.24%)
Apr 20, 2005	13.74	13.75	13.45	13.53	26,016,836	-0.17(-1.23%)
Apr 19, 2005	13.80	13.87	13.59	13.70	39,138,528	+0.46(+3.49%)
Apr 18, 2005	13.29	13.35	13.16	13.24	23,847,580	-0.10(-0.78%)
Apr 15, 2005	13.60	13.61	13.30	13.34	21,739,912	-0.25(-1.85%)
Apr 14, 2005	13.64	13.72	13.58	13.59	21,302,286	-0.01(-0.07%)
Apr 13, 2005	13.68	13.75	13.57	13.60	21,652,944	-0.07(-0.54%)
Apr 12, 2005	13.50	13.70	13.47	13.68	22,000,508	+0.15(+1.10%)
Apr 11, 2005	13.65	13.66	13.51	13.53	15,405,463	-0.07(-0.55%)
Apr 08, 2005	13.64	13.70	13.59	13.60	12,019,888	-0.01(-0.05%)
Apr 07, 2005	13.51	13.65	13.51	13.61	16,511,910	+0.13(+0.98%)
Apr 06, 2005	13.57	13.60	13.44	13.48	12,941,567	-0.05(-0.36%)
Apr 05, 2005	13.45	13.55	13.41	13.53	13,530,537	+0.13(+0.94%)
Apr 04, 2005	13.44	13.44	13.33	13.40	14,388,769	+0.03(+0.22%)
Apr 01, 2005	13.52	13.55	13.34	13.37	18,113,550	-0.09(-0.70%)
Mar 31, 2005	13.54	13.54	13.41	13.46	14,635,128	-0.09(-0.67%)
Mar 30, 2005	13.39	13.57	13.39	13.55	20,488,312	+0.18(+1.35%)
Mar 29, 2005	13.31	13.39	13.28	13.37	16,861,330	+0.09(+0.66%)
Mar 28, 2005	13.38	13.44	13.28	13.29	17,900,928	-0.03(-0.19%)
Mar 24, 2005	13.39	13.39	13.22	13.31	15,972,459	+0.01(+0.05%)
Mar 23, 2005	13.34	13.37	13.27	13.31	21,352,424	-0.07(-0.53%)
Mar 22, 2005	13.45	13.53	13.34	13.38	20,409,082	-0.06(-0.48%)
Mar 21, 2005	13.45	13.47	13.33	13.44	20,460,458	+0.05(+0.34%)
Mar 18, 2005	13.57	13.61	13.38	13.40	48,227,800	-0.17(-1.29%)
Mar 17, 2005	13.53	13.62	13.49	13.57	13,121,384	+0.02(+0.14%)
Mar 16, 2005	13.65	13.73	13.52	13.55	22,453,300	-0.10(-0.71%)
Mar 15, 2005	13.73	13.80	13.63	13.65	16,118,231	-0.03(-0.24%)
Mar 14, 2005	13.76	13.81	13.60	13.68	17,536,032	-0.05(-0.33%)
Mar 11, 2005	13.86	13.86	13.67	13.73	18,265,514	-0.19(-1.37%)
Mar 10, 2005	13.97	14.02	13.88	13.92	15,426,199	-0.05(-0.32%)
Mar 09, 2005	13.96	14.03	13.83	13.96	19,311,300	-0.07(-0.48%)
Mar 08, 2005	14.08	14.15	14.01	14.03	17,849,550	-0.10(-0.69%)
Mar 07, 2005	14.07	14.17	14.06	14.13	14,677,838	+0.03(+0.18%)
Mar 04, 2005	14.04	14.14	13.97	14.10	20,336,040	+0.15(+1.07%)
Mar 03, 2005	13.96	14.03	13.91	13.95	14,623,676	+0.05(+0.33%)
Mar 02, 2005	13.90	14.02	13.85	13.91	15,040,258	-0.07(-0.53%)
Mar 01, 2005	13.83	14.02	13.82	13.98	15,473,861	+0.15(+1.10%)
Feb 28, 2005	13.85	13.94	13.79	13.83	20,462,624	-0.07(-0.51%)
Feb 25, 2005	13.80	13.91	13.69	13.90	16,569,167	+0.12(+0.84%)
Feb 24, 2005	13.77	13.84	13.70	13.78	14,408,577	+0.03(+0.19%)
Feb 23, 2005	13.83	13.87	13.70	13.76	17,868,430	-0.07(-0.49%)
Feb 22, 2005	13.83	13.94	13.72	13.83	26,405,562	-0.05(-0.40%)
Feb 18, 2005	13.92	13.92	13.82	13.88	17,419,352	-0.01(-0.09%)
Feb 17, 2005	14.00	14.01	13.83	13.89	22,337,550	-0.10(-0.69%)
Feb 16, 2005	14.16	14.27	13.94	13.99	52,505,960	+0.21(+1.52%)
Feb 15, 2005	13.87	13.87	13.64	13.78	18,048,866	-0.07(-0.49%)
Feb 14, 2005	13.88	13.88	13.78	13.85	10,797,070	+0.03(+0.23%)
Feb 11, 2005	13.68	13.92	13.68	13.82	15,734,766	+0.08(+0.61%)
Feb 10, 2005	13.85	13.93	13.65	13.73	13,437,998	-0.08(-0.61%)
Feb 09, 2005	13.83	13.93	13.70	13.82	22,059,932	+0.04(+0.26%)
Feb 08, 2005	13.78	13.85	13.71	13.78	14,630,795	+0.05(+0.38%)
Feb 07, 2005	13.76	13.76	13.65	13.73	13,412,000	+0.01(+0.05%)
Feb 04, 2005	13.44	13.74	13.43	13.72	24,051,538	+0.24(+1.75%)
Feb 03, 2005	13.54	13.54	13.44	13.49	14,887,057	-0.06(-0.43%)
Feb 02, 2005	13.39	13.55	13.36	13.54	20,408,462	+0.16(+1.21%)

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.