Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.13	14.41	14.07	14.37	27,763,678	+0.30(+2.14%)
Apr 28, 2005	14.09	14.30	14.07	14.07	22,414,920	-0.07(-0.48%)
Apr 27, 2005	13.83	14.17	13.74	14.14	34,354,984	+0.49(+3.59%)
Apr 26, 2005	13.63	13.78	13.62	13.65	16,281,133	-0.02(-0.18%)
Apr 25, 2005	13.80	13.81	13.60	13.68	15,668,452	+0.00(+0.00%)
Apr 22, 2005	13.77	13.80	13.55	13.68	14,934,480	-0.08(-0.58%)
Apr 21, 2005	13.69	13.77	13.59	13.76	14,246,583	+0.19(+1.42%)
Apr 20, 2005	13.67	13.82	13.54	13.56	14,491,656	-0.15(-1.11%)
Apr 19, 2005	13.65	13.81	13.65	13.72	17,066,910	+0.06(+0.47%)
Apr 18, 2005	13.78	13.86	13.62	13.65	17,572,746	-0.06(-0.44%)
Apr 15, 2005	13.90	14.01	13.68	13.71	22,343,192	-0.30(-2.12%)
Apr 14, 2005	13.99	14.15	13.94	14.01	16,276,899	-0.00(-0.03%)
Apr 13, 2005	14.15	14.22	13.97	14.01	12,642,155	-0.12(-0.82%)
Apr 12, 2005	13.96	14.17	13.92	14.13	12,535,310	+0.12(+0.83%)
Apr 11, 2005	14.17	14.19	14.00	14.01	11,850,153	-0.07(-0.49%)
Apr 08, 2005	14.26	14.31	14.05	14.08	14,712,570	-0.14(-0.96%)
Apr 07, 2005	14.26	14.31	14.21	14.22	13,832,152	-0.04(-0.28%)
Apr 06, 2005	14.41	14.41	14.20	14.26	15,851,509	-0.10(-0.73%)
Apr 05, 2005	14.33	14.45	14.27	14.36	15,081,673	+0.05(+0.34%)
Apr 04, 2005	14.17	14.37	14.07	14.31	26,787,870	+0.18(+1.31%)
Apr 01, 2005	14.29	14.37	14.08	14.13	16,119,246	-0.12(-0.87%)
Mar 31, 2005	14.25	14.34	14.08	14.25	16,036,310	+0.03(+0.20%)
Mar 30, 2005	14.03	14.23	14.00	14.23	14,333,753	+0.23(+1.63%)
Mar 29, 2005	13.84	14.23	13.81	14.00	31,282,610	+0.06(+0.40%)
Mar 28, 2005	13.96	14.11	13.92	13.94	19,011,302	-0.02(-0.11%)
Mar 24, 2005	14.01	14.14	13.96	13.96	12,232,456	-0.06(-0.43%)
Mar 23, 2005	13.90	14.17	13.88	14.02	18,902,214	+0.18(+1.31%)
Mar 22, 2005	14.05	14.10	13.80	13.84	17,438,504	-0.20(-1.40%)
Mar 21, 2005	14.08	14.12	13.94	14.03	16,257,722	-0.08(-0.57%)
Mar 18, 2005	14.14	14.14	14.00	14.11	30,678,894	-0.02(-0.17%)
Mar 17, 2005	14.19	14.23	14.07	14.14	14,222,674	-0.05(-0.37%)
Mar 16, 2005	14.25	14.36	14.14	14.19	15,523,501	-0.14(-0.95%)
Mar 15, 2005	14.49	14.55	14.29	14.33	14,538,728	-0.16(-1.11%)
Mar 14, 2005	14.55	14.57	14.39	14.49	12,810,518	+0.00(+0.03%)
Mar 11, 2005	14.57	14.61	14.43	14.48	15,183,537	-0.04(-0.28%)
Mar 10, 2005	14.51	14.57	14.49	14.52	13,863,782	+0.01(+0.08%)
Mar 09, 2005	14.47	14.63	14.46	14.51	14,555,664	+0.02(+0.11%)
Mar 08, 2005	14.64	14.69	14.49	14.49	15,375,561	-0.16(-1.12%)
Mar 07, 2005	14.74	14.80	14.62	14.66	17,497,530	+0.04(+0.25%)
Mar 04, 2005	14.71	14.76	14.58	14.62	17,022,328	+0.02(+0.14%)
Mar 03, 2005	14.63	14.68	14.50	14.60	17,160,804	-0.04(-0.27%)
Mar 02, 2005	14.55	14.68	14.50	14.64	16,067,193	+0.09(+0.61%)
Mar 01, 2005	14.62	14.64	14.49	14.55	17,094,056	+0.11(+0.78%)
Feb 28, 2005	14.59	14.65	14.41	14.44	14,636,856	-0.09(-0.64%)
Feb 25, 2005	14.25	14.59	14.23	14.53	21,169,632	+0.28(+1.97%)
Feb 24, 2005	14.27	14.30	14.13	14.25	20,239,902	-0.02(-0.14%)
Feb 23, 2005	14.21	14.30	14.11	14.27	20,572,892	+0.07(+0.48%)
Feb 22, 2005	14.17	14.29	14.13	14.21	28,584,322	+0.03(+0.20%)
Feb 18, 2005	14.33	14.37	14.12	14.18	28,989,538	-0.15(-1.04%)
Feb 17, 2005	14.47	14.49	14.29	14.33	17,588,436	-0.18(-1.22%)
Feb 16, 2005	14.57	14.60	14.44	14.50	26,029,740	-0.06(-0.39%)
Feb 15, 2005	14.66	14.76	14.51	14.56	27,028,708	+0.03(+0.19%)
Feb 14, 2005	14.58	14.90	14.50	14.53	40,517,908	-0.05(-0.33%)
Feb 11, 2005	14.55	14.68	14.46	14.58	14,564,381	+0.11(+0.75%)
Feb 10, 2005	14.49	14.64	14.39	14.47	14,957,144	-0.01(-0.06%)
Feb 09, 2005	14.66	14.67	14.45	14.48	15,557,123	-0.16(-1.07%)
Feb 08, 2005	14.80	14.81	14.59	14.64	17,855,426	-0.09(-0.60%)
Feb 07, 2005	14.84	14.85	14.66	14.72	13,512,611	-0.07(-0.49%)
Feb 04, 2005	14.48	14.81	14.47	14.80	21,067,022	+0.38(+2.65%)
Feb 03, 2005	14.45	14.53	14.36	14.41	14,629,135	+0.01(+0.06%)
Feb 02, 2005	14.53	14.61	14.35	14.41	23,959,574	+0.00(+0.00%)

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.