Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.64	13.89	13.60	13.87	25,639,588	+0.24(+1.76%)
Apr 28, 2005	13.61	13.70	13.61	13.63	16,620,282	-0.04(-0.30%)
Apr 27, 2005	13.69	13.71	13.56	13.67	16,433,280	-0.04(-0.33%)
Apr 26, 2005	13.63	13.83	13.60	13.71	27,513,990	+0.09(+0.66%)
Apr 25, 2005	13.55	13.64	13.44	13.63	19,209,800	+0.18(+1.31%)
Apr 22, 2005	13.39	13.59	13.37	13.45	20,955,776	+0.05(+0.36%)
Apr 21, 2005	13.50	13.50	13.33	13.40	25,673,730	+0.03(+0.24%)
Apr 20, 2005	13.57	13.58	13.29	13.37	26,331,212	-0.17(-1.23%)
Apr 19, 2005	13.63	13.70	13.43	13.54	39,611,464	+0.46(+3.49%)
Apr 18, 2005	13.13	13.19	13.01	13.08	24,135,744	-0.10(-0.78%)
Apr 15, 2005	13.43	13.45	13.14	13.18	22,002,610	-0.25(-1.85%)
Apr 14, 2005	13.47	13.56	13.41	13.43	21,559,694	-0.01(-0.07%)
Apr 13, 2005	13.51	13.59	13.41	13.44	21,914,590	-0.07(-0.54%)
Apr 12, 2005	13.34	13.54	13.31	13.51	22,266,354	+0.15(+1.10%)
Apr 11, 2005	13.49	13.50	13.35	13.37	15,591,616	-0.07(-0.55%)
Apr 08, 2005	13.48	13.54	13.42	13.44	12,165,132	-0.01(-0.05%)
Apr 07, 2005	13.35	13.49	13.35	13.45	16,711,433	+0.13(+0.98%)
Apr 06, 2005	13.41	13.43	13.28	13.32	13,097,947	-0.05(-0.36%)
Apr 05, 2005	13.29	13.39	13.25	13.36	13,694,035	+0.12(+0.94%)
Apr 04, 2005	13.28	13.28	13.17	13.24	14,562,637	+0.03(+0.22%)
Apr 01, 2005	13.35	13.39	13.18	13.21	18,332,428	-0.09(-0.70%)
Mar 31, 2005	13.38	13.38	13.25	13.30	14,811,973	-0.09(-0.67%)
Mar 30, 2005	13.23	13.41	13.23	13.39	20,735,884	+0.18(+1.35%)
Mar 29, 2005	13.15	13.23	13.12	13.21	17,065,076	+0.09(+0.66%)
Mar 28, 2005	13.22	13.28	13.12	13.13	18,117,234	-0.03(-0.19%)
Mar 24, 2005	13.23	13.23	13.06	13.15	16,165,464	+0.01(+0.05%)
Mar 23, 2005	13.19	13.21	13.11	13.15	21,610,438	-0.07(-0.53%)
Mar 22, 2005	13.29	13.37	13.18	13.22	20,655,696	-0.06(-0.48%)
Mar 21, 2005	13.29	13.31	13.17	13.28	20,707,694	+0.04(+0.34%)
Mar 18, 2005	13.41	13.44	13.22	13.24	48,810,568	-0.17(-1.29%)
Mar 17, 2005	13.37	13.46	13.33	13.41	13,279,937	+0.02(+0.14%)
Mar 16, 2005	13.49	13.57	13.36	13.39	22,724,618	-0.10(-0.71%)
Mar 15, 2005	13.57	13.63	13.47	13.49	16,312,998	-0.03(-0.24%)
Mar 14, 2005	13.60	13.65	13.44	13.52	17,747,930	-0.04(-0.33%)
Mar 11, 2005	13.70	13.70	13.50	13.56	18,486,226	-0.19(-1.37%)
Mar 10, 2005	13.81	13.85	13.72	13.75	15,612,603	-0.04(-0.32%)
Mar 09, 2005	13.80	13.87	13.66	13.79	19,544,650	-0.07(-0.48%)
Mar 08, 2005	13.91	13.98	13.84	13.86	18,065,238	-0.10(-0.69%)
Mar 07, 2005	13.90	14.00	13.89	13.96	14,855,199	+0.03(+0.18%)
Mar 04, 2005	13.87	13.97	13.81	13.93	20,581,772	+0.15(+1.06%)
Mar 03, 2005	13.79	13.87	13.74	13.79	14,800,383	+0.04(+0.33%)
Mar 02, 2005	13.73	13.86	13.68	13.74	15,221,998	-0.07(-0.53%)
Mar 01, 2005	13.66	13.86	13.65	13.81	15,660,841	+0.15(+1.10%)
Feb 28, 2005	13.68	13.77	13.63	13.66	20,709,886	-0.07(-0.51%)
Feb 25, 2005	13.63	13.74	13.53	13.73	16,769,382	+0.12(+0.84%)
Feb 24, 2005	13.61	13.67	13.54	13.62	14,582,684	+0.03(+0.19%)
Feb 23, 2005	13.66	13.70	13.54	13.59	18,084,346	-0.07(-0.49%)
Feb 22, 2005	13.66	13.78	13.56	13.66	26,724,636	-0.05(-0.40%)
Feb 18, 2005	13.75	13.75	13.65	13.71	17,629,840	-0.01(-0.09%)
Feb 17, 2005	13.84	13.84	13.67	13.73	22,607,468	-0.10(-0.69%)
Feb 16, 2005	14.00	14.09	13.78	13.82	53,140,424	+0.21(+1.52%)
Feb 15, 2005	13.71	13.71	13.48	13.62	18,266,962	-0.07(-0.49%)
Feb 14, 2005	13.71	13.72	13.62	13.68	10,927,538	+0.03(+0.23%)
Feb 11, 2005	13.51	13.75	13.51	13.65	15,924,899	+0.08(+0.61%)
Feb 10, 2005	13.69	13.76	13.49	13.57	13,600,377	-0.08(-0.61%)
Feb 09, 2005	13.67	13.76	13.54	13.65	22,326,496	+0.04(+0.26%)
Feb 08, 2005	13.62	13.69	13.55	13.62	14,807,587	+0.05(+0.38%)
Feb 07, 2005	13.60	13.60	13.49	13.56	13,574,065	+0.01(+0.05%)
Feb 04, 2005	13.28	13.57	13.27	13.56	24,342,166	+0.23(+1.75%)
Feb 03, 2005	13.38	13.38	13.28	13.33	15,066,946	-0.06(-0.43%)
Feb 02, 2005	13.23	13.39	13.20	13.38	20,655,070	+0.16(+1.21%)

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.