Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.55	14.65	14.32	14.60	88,718,816	+0.20(+1.42%)
Apr 28, 2005	14.50	14.66	14.35	14.40	92,446,912	-0.20(-1.36%)
Apr 27, 2005	14.39	14.66	14.34	14.60	91,467,256	+0.12(+0.82%)
Apr 26, 2005	14.42	14.84	14.40	14.48	114,777,016	-0.06(-0.38%)
Apr 25, 2005	14.48	14.62	14.41	14.53	86,751,760	+0.11(+0.73%)
Apr 22, 2005	14.45	14.47	14.32	14.43	105,400,960	-0.07(-0.51%)
Apr 21, 2005	14.27	14.52	14.24	14.50	140,237,648	+0.43(+3.09%)
Apr 20, 2005	14.53	14.55	14.05	14.07	177,467,920	+0.02(+0.13%)
Apr 19, 2005	13.97	14.09	13.84	14.05	134,940,016	+0.26(+1.89%)
Apr 18, 2005	13.80	13.96	13.72	13.79	86,596,960	+0.06(+0.41%)
Apr 15, 2005	13.79	13.97	13.62	13.73	148,970,048	-0.23(-1.65%)
Apr 14, 2005	14.12	14.15	13.95	13.96	109,554,136	-0.20(-1.45%)
Apr 13, 2005	14.37	14.39	14.09	14.17	87,079,384	-0.25(-1.72%)
Apr 12, 2005	14.35	14.43	14.06	14.42	136,183,040	+0.06(+0.43%)
Apr 11, 2005	14.47	14.49	14.31	14.35	67,607,248	-0.11(-0.73%)
Apr 08, 2005	14.51	14.71	14.43	14.46	74,032,080	-0.07(-0.51%)
Apr 07, 2005	14.29	14.54	14.29	14.53	85,796,736	+0.22(+1.56%)
Apr 06, 2005	14.41	14.47	14.28	14.31	86,887,864	-0.05(-0.35%)
Apr 05, 2005	14.28	14.43	14.26	14.36	77,455,584	+0.12(+0.87%)
Apr 04, 2005	14.34	14.35	14.06	14.24	97,332,832	-0.05(-0.35%)
Apr 01, 2005	14.49	14.55	14.22	14.29	109,940,400	-0.14(-0.95%)
Mar 31, 2005	14.60	14.61	14.36	14.42	66,917,036	-0.16(-1.11%)
Mar 30, 2005	14.45	14.61	14.28	14.58	100,447,072	+0.21(+1.47%)
Mar 29, 2005	14.49	14.53	14.31	14.37	86,852,432	-0.09(-0.64%)
Mar 28, 2005	14.49	14.68	14.45	14.47	69,136,984	+0.07(+0.52%)
Mar 24, 2005	14.60	14.66	14.39	14.39	55,835,340	-0.13(-0.90%)
Mar 23, 2005	14.29	14.60	14.25	14.52	87,442,288	+0.23(+1.61%)
Mar 22, 2005	14.63	14.69	14.28	14.29	79,075,848	-0.30(-2.04%)
Mar 21, 2005	14.56	14.69	14.43	14.59	63,800,380	+0.06(+0.38%)
Mar 18, 2005	14.66	14.69	14.51	14.53	101,119,888	+0.00(+0.00%)
Mar 17, 2005	14.60	14.69	14.50	14.53	79,004,168	-0.08(-0.55%)
Mar 16, 2005	14.63	14.92	14.60	14.61	96,308,872	-0.21(-1.42%)
Mar 15, 2005	15.12	15.16	14.79	14.83	75,862,704	-0.24(-1.61%)
Mar 14, 2005	15.05	15.17	14.97	15.07	73,816,880	+0.04(+0.29%)
Mar 11, 2005	15.56	15.58	14.90	15.02	183,969,744	-0.40(-2.62%)
Mar 10, 2005	15.48	15.60	15.11	15.43	131,930,800	+0.01(+0.04%)
Mar 09, 2005	15.44	15.66	15.37	15.42	103,360,288	+0.02(+0.16%)
Mar 08, 2005	15.50	15.79	15.38	15.40	89,866,800	-0.19(-1.23%)
Mar 07, 2005	15.32	15.81	15.24	15.59	142,576,304	+0.27(+1.74%)
Mar 04, 2005	15.33	15.53	15.20	15.32	106,374,824	+0.11(+0.74%)
Mar 03, 2005	15.21	15.27	15.04	15.21	138,188,112	-0.01(-0.08%)
Mar 02, 2005	15.15	15.40	15.12	15.22	127,105,120	-0.06(-0.41%)
Mar 01, 2005	15.12	15.37	15.10	15.28	135,800,480	+0.39(+2.63%)
Feb 28, 2005	15.00	15.20	14.81	14.89	127,129,128	-0.06(-0.42%)
Feb 25, 2005	14.69	14.97	14.63	14.96	118,474,840	+0.24(+1.65%)
Feb 24, 2005	14.47	14.73	14.37	14.71	126,636,712	+0.24(+1.67%)
Feb 23, 2005	14.85	14.86	14.31	14.47	148,305,616	-0.28(-1.89%)
Feb 22, 2005	14.76	15.15	14.68	14.75	128,956,848	-0.16(-1.08%)
Feb 18, 2005	14.69	14.95	14.68	14.91	93,628,088	+0.24(+1.65%)
Feb 17, 2005	15.02	15.10	14.62	14.67	129,246,952	-0.32(-2.11%)
Feb 16, 2005	15.09	15.15	14.98	14.99	137,409,632	-0.20(-1.35%)
Feb 15, 2005	15.02	15.29	15.00	15.19	129,826,656	+0.10(+0.66%)
Feb 14, 2005	14.92	15.14	14.90	15.09	95,352,728	+0.09(+0.58%)
Feb 11, 2005	14.42	15.11	14.39	15.01	164,227,952	+0.42(+2.85%)
Feb 10, 2005	14.55	14.65	14.42	14.59	119,458,216	+0.12(+0.86%)
Feb 09, 2005	14.54	14.58	14.38	14.47	112,607,336	-0.07(-0.47%)
Feb 08, 2005	14.25	14.59	14.24	14.53	137,290,912	+0.31(+2.18%)
Feb 07, 2005	14.24	14.39	14.20	14.22	86,590,040	-0.06(-0.39%)
Feb 04, 2005	13.89	14.29	13.89	14.28	108,878,912	+0.38(+2.77%)
Feb 03, 2005	13.96	14.06	13.76	13.89	97,830,880	-0.12(-0.89%)
Feb 02, 2005	14.07	14.13	13.97	14.02	118,496,104	-0.03(-0.22%)

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.