Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.95	14.38	13.82	14.31	10,138,985	+0.41(+2.94%)
Apr 28, 2005	13.94	14.01	13.69	13.90	9,363,566	-0.05(-0.35%)
Apr 27, 2005	13.34	13.98	13.34	13.95	23,446,990	+1.22(+9.63%)
Apr 26, 2005	12.80	12.99	12.71	12.72	6,111,293	-0.07(-0.55%)
Apr 25, 2005	13.00	13.07	12.77	12.79	5,294,958	-0.09(-0.71%)
Apr 22, 2005	13.28	13.29	12.80	12.88	5,725,431	+0.14(+1.08%)
Apr 21, 2005	12.79	12.86	12.65	12.75	5,125,326	-0.00(-0.03%)
Apr 20, 2005	12.76	12.81	12.65	12.75	5,081,568	-0.02(-0.14%)
Apr 19, 2005	12.79	12.85	12.70	12.77	3,507,998	-0.04(-0.33%)
Apr 18, 2005	12.57	12.86	12.49	12.81	6,974,512	+0.25(+1.96%)
Apr 15, 2005	12.68	12.76	12.56	12.56	3,913,182	-0.19(-1.46%)
Apr 14, 2005	12.97	12.99	12.62	12.75	7,376,571	-0.24(-1.87%)
Apr 13, 2005	13.13	13.18	12.94	12.99	2,893,686	-0.13(-1.02%)
Apr 12, 2005	12.96	13.18	12.85	13.13	3,626,769	+0.12(+0.92%)
Apr 11, 2005	13.04	13.10	12.91	13.01	2,955,345	-0.04(-0.32%)
Apr 08, 2005	13.14	13.18	13.02	13.05	2,502,709	-0.06(-0.46%)
Apr 07, 2005	13.04	13.13	12.97	13.11	3,466,229	+0.09(+0.70%)
Apr 06, 2005	13.10	13.12	12.90	13.02	3,602,617	-0.02(-0.16%)
Apr 05, 2005	13.07	13.07	12.93	13.04	3,452,875	+0.01(+0.11%)
Apr 04, 2005	13.10	13.14	12.94	13.03	4,783,505	-0.03(-0.24%)
Apr 01, 2005	13.19	13.36	13.04	13.06	4,808,509	-0.06(-0.43%)
Mar 31, 2005	13.34	13.34	13.09	13.11	4,083,667	-0.20(-1.48%)
Mar 30, 2005	13.12	13.37	13.02	13.31	4,420,089	+0.27(+2.08%)
Mar 29, 2005	13.14	13.27	13.03	13.04	5,424,810	-0.17(-1.28%)
Mar 28, 2005	13.16	13.31	13.14	13.21	2,938,865	+0.14(+1.10%)
Mar 24, 2005	13.25	13.26	13.06	13.06	4,329,164	-0.19(-1.43%)
Mar 23, 2005	13.06	13.39	12.97	13.25	6,464,764	+0.13(+0.97%)
Mar 22, 2005	13.41	13.48	13.10	13.13	4,076,563	-0.26(-1.95%)
Mar 21, 2005	13.42	13.47	13.37	13.39	2,470,601	-0.03(-0.24%)
Mar 18, 2005	13.47	13.57	13.37	13.42	5,649,565	-0.02(-0.16%)
Mar 17, 2005	13.40	13.51	13.37	13.44	2,719,792	-0.00(-0.03%)
Mar 16, 2005	13.64	13.66	13.40	13.44	2,843,962	-0.20(-1.44%)
Mar 15, 2005	13.72	13.84	13.64	13.64	3,169,019	-0.07(-0.51%)
Mar 14, 2005	13.55	13.73	13.47	13.71	5,641,041	+0.19(+1.43%)
Mar 11, 2005	13.58	13.67	13.46	13.52	6,597,174	-0.08(-0.62%)
Mar 10, 2005	13.63	13.85	13.57	13.60	4,772,423	-0.07(-0.51%)
Mar 09, 2005	13.80	13.85	13.65	13.67	4,904,549	-0.21(-1.52%)
Mar 08, 2005	13.81	14.00	13.76	13.88	6,955,475	+0.03(+0.20%)
Mar 07, 2005	13.84	13.98	13.77	13.86	5,971,496	+0.06(+0.46%)
Mar 04, 2005	13.74	13.84	13.69	13.79	3,939,039	+0.07(+0.49%)
Mar 03, 2005	13.43	13.79	13.37	13.73	6,398,275	+0.35(+2.63%)
Mar 02, 2005	13.40	13.52	13.35	13.37	6,292,291	-0.02(-0.18%)
Mar 01, 2005	13.55	13.62	13.40	13.40	5,346,956	-0.09(-0.68%)
Feb 28, 2005	13.61	13.62	13.40	13.49	5,312,290	-0.14(-1.01%)
Feb 25, 2005	13.33	13.66	13.32	13.63	4,996,610	+0.26(+1.95%)
Feb 24, 2005	13.20	13.37	13.11	13.37	6,944,393	+0.17(+1.31%)
Feb 23, 2005	13.17	13.34	13.13	13.19	5,856,704	+0.01(+0.05%)
Feb 22, 2005	13.49	13.57	13.14	13.19	8,614,856	-0.42(-3.08%)
Feb 18, 2005	13.68	13.73	13.60	13.61	4,243,638	-0.04(-0.26%)
Feb 17, 2005	13.67	13.76	13.64	13.64	4,053,832	-0.08(-0.59%)
Feb 16, 2005	13.90	13.91	13.62	13.72	4,508,457	-0.23(-1.66%)
Feb 15, 2005	13.78	13.95	13.77	13.95	5,232,731	+0.13(+0.94%)
Feb 14, 2005	13.68	13.89	13.62	13.82	4,330,017	+0.12(+0.87%)
Feb 11, 2005	13.66	13.81	13.63	13.70	5,388,440	+0.06(+0.44%)
Feb 10, 2005	13.63	13.66	13.57	13.64	3,474,470	+0.10(+0.73%)
Feb 09, 2005	13.51	13.60	13.50	13.55	4,584,891	-0.01(-0.10%)
Feb 08, 2005	13.73	13.73	13.54	13.56	4,301,319	-0.14(-1.05%)
Feb 07, 2005	13.69	13.73	13.66	13.70	4,836,923	+0.02(+0.15%)
Feb 04, 2005	13.60	13.68	13.60	13.68	7,623,205	+0.04(+0.26%)
Feb 03, 2005	13.70	13.72	13.55	13.65	4,737,190	-0.02(-0.15%)
Feb 02, 2005	13.62	13.76	13.55	13.67	4,368,376	+0.08(+0.62%)

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.