Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.97	14.04	13.58	13.86	8,252,078	-0.02(-0.14%)
Apr 28, 2005	14.03	14.19	13.87	13.88	6,377,187	-0.25(-1.79%)
Apr 27, 2005	14.13	14.18	13.92	14.13	7,172,371	-0.02(-0.14%)
Apr 26, 2005	14.20	14.24	14.11	14.15	5,263,744	-0.05(-0.32%)
Apr 25, 2005	13.87	14.25	13.85	14.20	10,003,887	+0.38(+2.72%)
Apr 22, 2005	13.76	13.93	13.63	13.82	8,137,622	-0.07(-0.51%)
Apr 21, 2005	13.57	13.90	13.55	13.89	7,992,819	+0.41(+3.03%)
Apr 20, 2005	13.81	13.84	13.46	13.48	9,845,990	-0.39(-2.81%)
Apr 19, 2005	13.60	13.90	13.53	13.87	8,991,036	+0.28(+2.05%)
Apr 18, 2005	13.58	13.66	13.44	13.59	8,019,931	-0.05(-0.38%)
Apr 15, 2005	13.79	13.89	13.60	13.65	7,865,731	-0.21(-1.50%)
Apr 14, 2005	13.90	13.98	13.85	13.85	8,454,186	-0.11(-0.79%)
Apr 13, 2005	14.18	14.22	13.86	13.96	17,951,570	-0.16(-1.10%)
Apr 12, 2005	13.84	14.20	13.83	14.12	7,357,380	+0.23(+1.68%)
Apr 11, 2005	13.90	14.03	13.75	13.89	4,306,349	-0.02(-0.14%)
Apr 08, 2005	13.99	14.06	13.90	13.90	5,012,649	-0.16(-1.15%)
Apr 07, 2005	13.69	14.26	13.66	14.07	9,648,041	+0.04(+0.28%)
Apr 06, 2005	14.38	14.42	14.01	14.03	12,673,654	-0.19(-1.32%)
Apr 05, 2005	14.00	14.30	13.99	14.22	11,184,185	+0.27(+1.91%)
Apr 04, 2005	14.07	14.18	13.83	13.95	7,339,819	-0.01(-0.09%)
Apr 01, 2005	14.16	14.22	13.80	13.96	6,401,834	-0.21(-1.51%)
Mar 31, 2005	14.15	14.30	14.06	14.18	7,560,566	+0.02(+0.14%)
Mar 30, 2005	13.98	14.27	13.89	14.16	5,134,191	+0.18(+1.25%)
Mar 29, 2005	14.01	14.27	13.90	13.98	4,893,110	-0.06(-0.46%)
Mar 28, 2005	13.92	14.14	13.90	14.05	7,048,826	+0.19(+1.36%)
Mar 24, 2005	13.74	13.86	13.61	13.86	5,817,846	+0.15(+1.09%)
Mar 23, 2005	13.81	13.87	13.44	13.71	10,144,992	-0.12(-0.85%)
Mar 22, 2005	14.01	14.05	13.79	13.83	8,812,342	-0.03(-0.19%)
Mar 21, 2005	14.22	14.24	13.65	13.85	11,121,951	-0.10(-0.70%)
Mar 18, 2005	14.07	14.16	13.79	13.95	19,227,378	-0.12(-0.83%)
Mar 17, 2005	14.16	14.18	13.92	14.07	6,281,986	-0.12(-0.87%)
Mar 16, 2005	14.29	14.35	14.07	14.19	8,498,397	-0.20(-1.40%)
Mar 15, 2005	14.57	14.58	14.31	14.39	5,554,274	-0.21(-1.42%)
Mar 14, 2005	14.65	14.74	14.53	14.60	8,220,036	-0.06(-0.40%)
Mar 11, 2005	14.44	14.72	14.39	14.66	13,189,861	+0.28(+1.94%)
Mar 10, 2005	14.24	14.40	14.21	14.38	16,448,700	+0.19(+1.33%)
Mar 09, 2005	14.04	14.22	14.03	14.19	13,688,045	+0.10(+0.74%)
Mar 08, 2005	14.18	14.23	14.02	14.09	17,000,030	-0.13(-0.91%)
Mar 07, 2005	13.97	14.28	13.97	14.22	7,263,566	+0.20(+1.44%)
Mar 04, 2005	14.11	14.11	13.93	14.02	4,762,787	+0.03(+0.23%)
Mar 03, 2005	13.92	14.05	13.87	13.98	13,872,438	+0.18(+1.32%)
Mar 02, 2005	13.86	13.95	13.73	13.80	5,224,770	-0.06(-0.42%)
Mar 01, 2005	13.91	13.96	13.81	13.86	7,013,088	+0.01(+0.09%)
Feb 28, 2005	13.87	14.04	13.60	13.85	10,617,759	+0.03(+0.19%)
Feb 25, 2005	14.28	14.28	13.76	13.82	13,352,379	+0.01(+0.05%)
Feb 24, 2005	13.72	13.88	13.49	13.81	4,838,732	+0.07(+0.52%)
Feb 23, 2005	13.25	13.80	13.25	13.74	7,638,205	+0.27(+2.02%)
Feb 22, 2005	13.63	13.76	13.46	13.47	4,969,208	-0.22(-1.61%)
Feb 18, 2005	13.73	13.84	13.53	13.69	4,537,880	-0.04(-0.28%)
Feb 17, 2005	13.89	14.00	13.66	13.73	3,923,391	-0.21(-1.49%)
Feb 16, 2005	13.99	14.03	13.74	13.94	4,127,502	-0.05(-0.37%)
Feb 15, 2005	14.00	14.11	13.94	13.99	5,515,917	+0.10(+0.70%)
Feb 14, 2005	14.05	14.07	13.87	13.89	2,905,611	-0.19(-1.34%)
Feb 11, 2005	13.96	14.12	13.91	14.08	5,424,414	+0.13(+0.93%)
Feb 10, 2005	13.85	14.07	13.76	13.95	6,456,212	+0.19(+1.37%)
Feb 09, 2005	13.95	13.95	13.70	13.76	8,711,288	-0.16(-1.12%)
Feb 08, 2005	13.92	13.97	13.78	13.92	3,438,301	-0.06(-0.42%)
Feb 07, 2005	13.91	14.12	13.89	13.98	3,654,273	+0.09(+0.65%)
Feb 04, 2005	14.19	14.19	13.85	13.89	7,445,340	-0.03(-0.23%)
Feb 03, 2005	13.96	14.03	13.85	13.92	8,834,679	-0.27(-1.92%)
Feb 02, 2005	14.19	14.28	14.11	14.19	8,392,106	-0.01(-0.09%)

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.