Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,411,832	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,703,932	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,996,658	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.79	13.85	42,168,860	-0.06(-0.44%)
Apr 25, 2005	13.98	13.99	13.84	13.91	46,941,560	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,409,576	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.81	14.02	39,699,520	+0.25(+1.83%)
Apr 20, 2005	13.99	14.10	13.66	13.77	60,905,332	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,558,320	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.98	14.20	59,727,900	-0.06(-0.40%)
Apr 15, 2005	14.41	14.52	14.22	14.26	120,476,768	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,143,032	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,563,024	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,498,924	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.61	36,046,144	-0.07(-0.53%)
Apr 08, 2005	13.64	13.84	13.63	13.69	42,687,804	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.25	13.84	125,289,504	+0.02(+0.15%)
Apr 06, 2005	13.94	13.97	13.79	13.82	73,997,400	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,270,864	+0.50(+3.74%)
Apr 04, 2005	13.45	13.45	13.27	13.34	45,969,956	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.45	46,798,508	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,529,808	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.26	13.53	42,072,848	+0.33(+2.54%)
Mar 29, 2005	13.38	13.42	13.19	13.19	53,387,888	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,753,728	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.27	13.46	42,967,680	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,349,208	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,024,920	-0.15(-1.13%)
Mar 21, 2005	13.27	13.33	13.07	13.23	33,814,312	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,879,732	-0.09(-0.69%)
Mar 17, 2005	13.35	13.45	13.27	13.38	33,233,370	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,903,424	-0.12(-0.91%)
Mar 15, 2005	13.76	13.80	13.52	13.53	38,479,720	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,491,944	+0.09(+0.65%)
Mar 11, 2005	13.81	13.81	13.52	13.56	32,460,790	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,449,244	+0.01(+0.04%)
Mar 09, 2005	13.79	13.81	13.67	13.76	42,292,864	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,825,780	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.98	44,426,544	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.81	36,488,504	+0.13(+0.98%)
Mar 03, 2005	13.82	13.82	13.63	13.68	41,050,516	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,209,232	+0.00(+0.00%)
Mar 01, 2005	13.65	13.78	13.61	13.69	49,973,960	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,242,428	-0.29(-2.12%)
Feb 25, 2005	13.63	13.84	13.55	13.82	46,255,856	+0.24(+1.74%)
Feb 24, 2005	13.58	13.63	13.32	13.58	57,112,400	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,106,048	-0.14(-1.05%)
Feb 22, 2005	13.89	13.99	13.53	13.68	120,354,128	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,290,416	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.72	12.89	51,272,476	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.72	12.84	71,312,512	-0.14(-1.07%)
Feb 15, 2005	13.10	13.14	12.96	12.98	43,522,384	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.55	13.11	46,522,520	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,103,440	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,225,888	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,018,640	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.92	13.15	92,274,208	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,659,232	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,264,372	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,991,780	-0.08(-0.67%)
Feb 02, 2005	12.37	12.46	12.31	12.38	66,044,008	+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.