Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.77	12.98	12.68	12.90	6,444,290	+0.26(+2.03%)
Apr 28, 2005	12.98	13.07	12.56	12.65	10,239,900	-0.33(-2.55%)
Apr 27, 2005	13.43	13.43	12.78	12.98	11,404,825	-0.46(-3.44%)
Apr 26, 2005	13.85	13.88	13.44	13.44	4,995,453	-0.41(-2.93%)
Apr 25, 2005	13.53	13.85	13.16	13.85	9,522,196	+0.35(+2.62%)
Apr 22, 2005	13.75	13.81	13.37	13.49	7,347,329	+0.05(+0.39%)
Apr 21, 2005	13.50	13.58	13.34	13.44	6,532,391	+0.03(+0.25%)
Apr 20, 2005	13.64	13.76	13.34	13.41	10,181,076	-0.07(-0.50%)
Apr 19, 2005	13.14	13.54	13.08	13.47	8,884,267	+0.37(+2.81%)
Apr 18, 2005	12.75	13.18	12.74	13.10	9,133,798	+0.38(+2.98%)
Apr 15, 2005	12.92	13.18	12.70	12.73	8,482,171	-0.24(-1.84%)
Apr 14, 2005	13.44	13.48	12.87	12.96	16,559,022	-0.63(-4.63%)
Apr 13, 2005	14.13	14.13	13.50	13.59	11,600,636	-0.74(-5.14%)
Apr 12, 2005	14.09	14.39	13.98	14.33	5,935,290	+0.12(+0.87%)
Apr 11, 2005	14.33	14.41	14.15	14.21	6,490,489	-0.10(-0.73%)
Apr 08, 2005	14.45	14.54	14.29	14.31	3,851,747	-0.18(-1.26%)
Apr 07, 2005	14.56	14.78	14.42	14.49	4,482,692	-0.01(-0.08%)
Apr 06, 2005	14.49	14.63	14.31	14.50	7,362,102	+0.01(+0.08%)
Apr 05, 2005	14.61	14.77	14.45	14.49	4,130,555	-0.09(-0.59%)
Apr 04, 2005	14.72	14.75	14.45	14.58	5,367,197	-0.32(-2.12%)
Apr 01, 2005	14.80	15.01	14.56	14.90	6,601,153	+0.15(+1.01%)
Mar 31, 2005	14.64	14.82	14.49	14.75	5,853,635	+0.29(+1.98%)
Mar 30, 2005	14.13	14.47	14.10	14.46	7,625,868	+0.36(+2.59%)
Mar 29, 2005	14.39	14.52	14.01	14.10	12,699,216	-0.29(-1.99%)
Mar 28, 2005	14.52	14.59	14.35	14.38	5,285,543	-0.03(-0.23%)
Mar 24, 2005	14.49	14.67	14.38	14.42	7,321,811	-0.07(-0.49%)
Mar 23, 2005	14.90	14.91	14.43	14.49	7,848,002	-0.43(-2.90%)
Mar 22, 2005	15.05	15.44	14.89	14.92	9,737,346	-0.09(-0.62%)
Mar 21, 2005	15.26	15.27	14.96	15.01	4,817,370	-0.32(-2.11%)
Mar 18, 2005	15.44	15.59	15.12	15.34	7,922,673	-0.11(-0.70%)
Mar 17, 2005	15.12	15.45	15.00	15.44	5,338,726	+0.24(+1.57%)
Mar 16, 2005	15.52	15.59	15.09	15.20	3,749,141	-0.20(-1.30%)
Mar 15, 2005	15.36	15.47	15.36	15.41	4,778,423	+0.15(+1.00%)
Mar 14, 2005	15.22	15.26	15.03	15.25	5,027,685	+0.05(+0.32%)
Mar 11, 2005	15.38	15.44	15.12	15.20	6,990,088	-0.03(-0.20%)
Mar 10, 2005	15.53	15.58	15.00	15.23	12,344,125	-0.55(-3.49%)
Mar 09, 2005	16.01	16.20	15.75	15.79	8,259,231	-0.23(-1.42%)
Mar 08, 2005	16.08	16.20	15.95	16.01	8,648,972	+0.04(+0.26%)
Mar 07, 2005	16.25	16.28	15.90	15.97	5,820,866	-0.31(-1.90%)
Mar 04, 2005	15.60	16.34	15.58	16.28	9,878,899	+0.86(+5.60%)
Mar 03, 2005	15.55	15.62	15.36	15.42	4,476,246	-0.14(-0.89%)
Mar 02, 2005	15.26	15.59	15.10	15.55	6,830,002	+0.19(+1.24%)
Mar 01, 2005	15.57	15.63	15.33	15.36	8,816,580	-0.20(-1.31%)
Feb 28, 2005	15.43	15.66	15.43	15.57	10,032,808	+0.27(+1.75%)
Feb 25, 2005	15.06	15.36	14.98	15.30	10,428,727	+0.24(+1.58%)
Feb 24, 2005	14.82	15.06	14.42	15.06	8,211,420	+0.24(+1.63%)
Feb 23, 2005	14.85	14.85	14.53	14.82	7,699,197	+0.04(+0.30%)
Feb 22, 2005	14.98	15.12	14.67	14.78	11,778,450	-0.01(-0.10%)
Feb 18, 2005	14.78	14.96	14.67	14.79	11,702,436	+0.01(+0.08%)
Feb 17, 2005	14.58	15.15	14.52	14.78	15,986,900	+0.20(+1.35%)
Feb 16, 2005	14.29	14.73	14.17	14.58	8,354,047	+0.39(+2.73%)
Feb 15, 2005	14.31	14.47	14.14	14.20	4,975,308	-0.01(-0.10%)
Feb 14, 2005	14.24	14.33	14.07	14.21	6,335,506	+0.03(+0.24%)
Feb 11, 2005	13.88	14.21	13.70	14.18	7,182,139	+0.36(+2.59%)
Feb 10, 2005	13.44	13.84	13.43	13.82	4,590,133	+0.45(+3.37%)
Feb 09, 2005	13.33	13.46	13.26	13.37	4,061,793	-0.13(-0.94%)
Feb 08, 2005	13.60	13.60	13.31	13.50	6,148,022	-0.18(-1.28%)
Feb 07, 2005	13.88	13.96	13.62	13.67	4,595,505	-0.15(-1.10%)
Feb 04, 2005	13.91	14.04	13.62	13.82	5,756,401	-0.09(-0.64%)
Feb 03, 2005	13.94	13.95	13.75	13.91	3,890,426	-0.11(-0.77%)
Feb 02, 2005	13.86	14.12	13.85	14.02	6,446,439	+0.22(+1.59%)

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.