Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.91	13.95	13.63	13.91	57,597,528	+0.03(+0.19%)
Apr 28, 2005	13.88	14.04	13.85	13.88	40,877,008	-0.07(-0.51%)
Apr 27, 2005	13.78	14.01	13.77	13.95	36,935,536	+0.09(+0.62%)
Apr 26, 2005	13.87	13.92	13.84	13.87	39,789,556	-0.01(-0.04%)
Apr 25, 2005	13.89	14.00	13.84	13.88	46,565,736	+0.06(+0.45%)
Apr 22, 2005	14.01	14.04	13.77	13.81	78,778,344	-0.29(-2.03%)
Apr 21, 2005	14.13	14.14	14.02	14.10	35,367,212	+0.13(+0.91%)
Apr 20, 2005	13.99	14.15	13.96	13.97	47,369,548	-0.07(-0.53%)
Apr 19, 2005	14.09	14.13	13.92	14.05	49,601,732	-0.08(-0.58%)
Apr 18, 2005	14.14	14.15	14.03	14.13	51,120,236	+0.05(+0.38%)
Apr 15, 2005	14.16	14.24	14.01	14.08	58,325,096	-0.08(-0.54%)
Apr 14, 2005	14.28	14.61	14.14	14.15	66,909,524	-0.18(-1.26%)
Apr 13, 2005	14.39	14.49	14.31	14.33	42,352,820	-0.02(-0.12%)
Apr 12, 2005	14.22	14.41	14.10	14.35	68,096,944	+0.04(+0.25%)
Apr 11, 2005	14.33	14.37	14.24	14.31	39,902,060	-0.02(-0.12%)
Apr 08, 2005	14.43	14.47	14.32	14.33	44,641,252	-0.10(-0.67%)
Apr 07, 2005	14.55	14.55	14.30	14.43	87,404,112	-0.18(-1.21%)
Apr 06, 2005	14.72	14.74	14.56	14.61	49,016,828	-0.05(-0.34%)
Apr 05, 2005	14.62	14.69	14.53	14.66	44,335,588	+0.08(+0.53%)
Apr 04, 2005	14.56	14.64	14.38	14.58	59,552,848	+0.12(+0.86%)
Apr 01, 2005	14.83	14.90	14.31	14.46	98,820,872	-0.33(-2.24%)
Mar 31, 2005	14.98	15.02	14.77	14.79	54,138,612	-0.22(-1.44%)
Mar 30, 2005	15.02	15.10	14.96	15.00	37,786,792	+0.02(+0.14%)
Mar 29, 2005	15.02	15.13	14.97	14.98	47,113,696	-0.06(-0.43%)
Mar 28, 2005	14.95	15.10	14.91	15.05	41,492,072	+0.10(+0.65%)
Mar 24, 2005	15.06	15.06	14.91	14.95	42,372,136	+0.00(+0.02%)
Mar 23, 2005	15.02	15.10	14.93	14.95	59,583,684	-0.07(-0.49%)
Mar 22, 2005	15.10	15.15	15.01	15.02	61,150,312	-0.08(-0.53%)
Mar 21, 2005	15.20	15.27	15.09	15.10	74,655,904	-0.08(-0.54%)
Mar 18, 2005	15.45	15.45	15.18	15.18	294,140,640	-0.26(-1.68%)
Mar 17, 2005	15.20	15.47	15.17	15.44	64,502,480	+0.30(+1.95%)
Mar 16, 2005	15.03	15.21	15.01	15.15	59,230,916	+0.09(+0.59%)
Mar 15, 2005	15.21	15.24	15.05	15.06	47,423,092	-0.08(-0.53%)
Mar 14, 2005	15.28	15.33	15.09	15.14	51,934,560	-0.09(-0.58%)
Mar 11, 2005	15.41	15.42	15.19	15.23	31,341,356	-0.16(-1.05%)
Mar 10, 2005	15.48	15.51	15.37	15.39	27,437,158	-0.09(-0.57%)
Mar 09, 2005	15.46	15.52	15.43	15.48	34,254,340	+0.01(+0.06%)
Mar 08, 2005	15.52	15.57	15.42	15.47	31,892,032	-0.11(-0.68%)
Mar 07, 2005	15.67	15.75	15.52	15.57	34,797,900	-0.09(-0.60%)
Mar 04, 2005	15.70	15.78	15.63	15.67	39,161,616	+0.07(+0.45%)
Mar 03, 2005	15.58	15.69	15.54	15.60	65,998,960	+0.27(+1.75%)
Mar 02, 2005	15.36	15.47	15.29	15.33	30,899,462	-0.03(-0.17%)
Mar 01, 2005	15.35	15.44	15.32	15.36	35,456,000	+0.13(+0.83%)
Feb 28, 2005	15.29	15.43	15.23	15.23	36,818,620	+0.04(+0.23%)
Feb 25, 2005	15.17	15.19	15.08	15.19	38,862,388	+0.01(+0.06%)
Feb 24, 2005	15.27	15.29	15.13	15.19	33,656,564	-0.04(-0.27%)
Feb 23, 2005	15.35	15.38	15.12	15.23	46,242,108	-0.12(-0.77%)
Feb 22, 2005	15.52	15.55	15.34	15.34	38,941,008	-0.21(-1.37%)
Feb 18, 2005	15.58	15.64	15.53	15.56	33,088,266	+0.01(+0.04%)
Feb 17, 2005	15.61	15.65	15.44	15.55	50,713,924	+0.03(+0.19%)
Feb 16, 2005	15.56	15.63	15.50	15.52	25,660,426	-0.03(-0.19%)
Feb 15, 2005	15.52	15.63	15.45	15.55	32,137,378	+0.16(+1.05%)
Feb 14, 2005	15.43	15.50	15.37	15.39	26,430,354	+0.01(+0.10%)
Feb 11, 2005	15.38	15.53	15.37	15.37	35,343,492	-0.05(-0.31%)
Feb 10, 2005	15.48	15.59	15.41	15.42	30,945,210	-0.08(-0.50%)
Feb 09, 2005	15.60	15.67	15.42	15.50	28,466,326	-0.20(-1.28%)
Feb 08, 2005	15.73	15.81	15.70	15.70	19,519,640	-0.09(-0.58%)
Feb 07, 2005	15.85	15.86	15.77	15.79	21,149,298	+0.01(+0.09%)
Feb 04, 2005	15.76	15.81	15.68	15.78	25,237,170	+0.01(+0.07%)
Feb 03, 2005	15.65	15.77	15.65	15.76	26,302,936	+0.11(+0.68%)
Feb 02, 2005	15.53	15.73	15.53	15.66	31,212,584	+0.13(+0.86%)

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.