Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.63	12.84	12.54	12.76	6,516,115	+0.25(+2.03%)
Apr 28, 2005	12.84	12.92	12.42	12.51	10,354,029	-0.33(-2.55%)
Apr 27, 2005	13.28	13.28	12.64	12.84	11,531,938	-0.46(-3.43%)
Apr 26, 2005	13.70	13.72	13.29	13.29	5,051,130	-0.40(-2.93%)
Apr 25, 2005	13.38	13.70	13.01	13.69	9,628,327	+0.35(+2.62%)
Apr 22, 2005	13.60	13.66	13.23	13.34	7,429,219	+0.05(+0.39%)
Apr 21, 2005	13.35	13.43	13.19	13.29	6,605,199	+0.03(+0.25%)
Apr 20, 2005	13.49	13.61	13.19	13.26	10,294,550	-0.07(-0.50%)
Apr 19, 2005	12.99	13.39	12.93	13.32	8,983,288	+0.36(+2.81%)
Apr 18, 2005	12.61	13.03	12.60	12.96	9,235,600	+0.38(+2.98%)
Apr 15, 2005	12.78	13.03	12.56	12.58	8,576,710	-0.24(-1.84%)
Apr 14, 2005	13.29	13.33	12.73	12.82	16,743,582	-0.62(-4.63%)
Apr 13, 2005	13.97	13.97	13.35	13.44	11,729,932	-0.73(-5.14%)
Apr 12, 2005	13.94	14.23	13.82	14.17	6,001,442	+0.12(+0.86%)
Apr 11, 2005	14.18	14.25	14.00	14.05	6,562,830	-0.10(-0.73%)
Apr 08, 2005	14.29	14.38	14.13	14.15	3,894,677	-0.18(-1.26%)
Apr 07, 2005	14.40	14.62	14.26	14.33	4,532,655	-0.01(-0.08%)
Apr 06, 2005	14.33	14.47	14.15	14.34	7,444,157	+0.01(+0.08%)
Apr 05, 2005	14.44	14.61	14.29	14.33	4,176,593	-0.08(-0.59%)
Apr 04, 2005	14.56	14.59	14.29	14.42	5,427,018	-0.31(-2.12%)
Apr 01, 2005	14.64	14.84	14.40	14.73	6,674,727	+0.15(+1.01%)
Mar 31, 2005	14.47	14.66	14.33	14.58	5,918,877	+0.28(+1.98%)
Mar 30, 2005	13.97	14.31	13.95	14.30	7,710,863	+0.36(+2.59%)
Mar 29, 2005	14.23	14.36	13.85	13.94	12,840,756	-0.28(-1.99%)
Mar 28, 2005	14.36	14.43	14.19	14.22	5,344,453	-0.03(-0.23%)
Mar 24, 2005	14.33	14.51	14.22	14.26	7,403,417	-0.07(-0.49%)
Mar 23, 2005	14.73	14.74	14.27	14.33	7,935,473	-0.43(-2.89%)
Mar 22, 2005	14.88	15.27	14.73	14.75	9,845,875	-0.09(-0.62%)
Mar 21, 2005	15.10	15.10	14.79	14.85	4,871,062	-0.32(-2.11%)
Mar 18, 2005	15.27	15.42	14.95	15.17	8,010,976	-0.11(-0.70%)
Mar 17, 2005	14.95	15.28	14.84	15.27	5,398,229	+0.24(+1.57%)
Mar 16, 2005	15.35	15.42	14.92	15.04	3,790,927	-0.20(-1.30%)
Mar 15, 2005	15.19	15.30	15.19	15.24	4,831,681	+0.15(+1.00%)
Mar 14, 2005	15.05	15.09	14.86	15.08	5,083,721	+0.05(+0.32%)
Mar 11, 2005	15.21	15.27	14.96	15.04	7,067,997	-0.03(-0.20%)
Mar 10, 2005	15.36	15.41	14.84	15.07	12,481,707	-0.54(-3.49%)
Mar 09, 2005	15.83	16.02	15.57	15.61	8,351,285	-0.22(-1.42%)
Mar 08, 2005	15.91	16.02	15.78	15.84	8,745,370	+0.04(+0.26%)
Mar 07, 2005	16.07	16.10	15.73	15.80	5,885,743	-0.31(-1.90%)
Mar 04, 2005	15.43	16.16	15.41	16.10	9,989,005	+0.85(+5.60%)
Mar 03, 2005	15.38	15.45	15.19	15.25	4,526,136	-0.14(-0.89%)
Mar 02, 2005	15.10	15.42	14.94	15.38	6,906,126	+0.19(+1.24%)
Mar 01, 2005	15.40	15.46	15.16	15.20	8,914,846	-0.20(-1.32%)
Feb 28, 2005	15.26	15.49	15.26	15.40	10,144,629	+0.27(+1.75%)
Feb 25, 2005	14.90	15.19	14.82	15.13	10,544,961	+0.24(+1.58%)
Feb 24, 2005	14.66	14.90	14.26	14.90	8,302,941	+0.24(+1.63%)
Feb 23, 2005	14.68	14.68	14.37	14.66	7,785,009	+0.04(+0.30%)
Feb 22, 2005	14.82	14.95	14.51	14.61	11,909,728	-0.01(-0.10%)
Feb 18, 2005	14.62	14.79	14.51	14.63	11,832,866	+0.01(+0.08%)
Feb 17, 2005	14.42	14.98	14.36	14.62	16,165,084	+0.20(+1.35%)
Feb 16, 2005	14.13	14.57	14.01	14.42	8,447,159	+0.38(+2.73%)
Feb 15, 2005	14.16	14.32	13.98	14.04	5,030,760	-0.01(-0.10%)
Feb 14, 2005	14.08	14.18	13.91	14.05	6,406,119	+0.03(+0.24%)
Feb 11, 2005	13.73	14.05	13.55	14.02	7,262,188	+0.35(+2.59%)
Feb 10, 2005	13.30	13.69	13.28	13.67	4,641,293	+0.45(+3.37%)
Feb 09, 2005	13.18	13.31	13.12	13.22	4,107,064	-0.13(-0.94%)
Feb 08, 2005	13.45	13.45	13.16	13.35	6,216,546	-0.17(-1.28%)
Feb 07, 2005	13.73	13.81	13.47	13.52	4,646,725	-0.15(-1.10%)
Feb 04, 2005	13.76	13.88	13.47	13.67	5,820,560	-0.09(-0.64%)
Feb 03, 2005	13.79	13.80	13.59	13.76	3,933,787	-0.11(-0.77%)
Feb 02, 2005	13.71	13.97	13.70	13.87	6,518,288	+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.