Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.97	14.02	13.59	13.73	1,169,500	-0.05(-0.38%)
Apr 28, 2005	13.89	13.89	13.71	13.79	1,327,300	-0.10(-0.72%)
Apr 27, 2005	14.29	14.29	13.85	13.89	1,462,200	-0.40(-2.82%)
Apr 26, 2005	14.30	14.50	14.22	14.29	1,437,000	-0.05(-0.35%)
Apr 25, 2005	14.32	14.69	14.19	14.34	2,684,000	+0.36(+2.58%)
Apr 22, 2005	13.93	14.02	13.72	13.98	1,390,500	+0.18(+1.30%)
Apr 21, 2005	13.57	13.80	13.47	13.80	2,195,800	+0.23(+1.68%)
Apr 20, 2005	13.94	13.99	13.55	13.57	916,500	-0.28(-2.00%)
Apr 19, 2005	13.76	13.93	13.67	13.85	1,497,300	+0.21(+1.56%)
Apr 18, 2005	13.44	13.79	13.38	13.64	1,329,900	+0.21(+1.53%)
Apr 15, 2005	13.74	13.91	13.42	13.43	1,359,700	-0.30(-2.20%)
Apr 14, 2005	13.94	14.02	13.72	13.73	1,263,200	-0.10(-0.74%)
Apr 13, 2005	14.11	14.25	13.81	13.84	1,268,200	-0.32(-2.26%)
Apr 12, 2005	14.32	14.37	14.04	14.16	963,800	-0.23(-1.60%)
Apr 11, 2005	14.18	14.43	14.08	14.39	848,600	+0.14(+0.98%)
Apr 08, 2005	14.47	14.54	14.24	14.25	1,101,700	-0.22(-1.52%)
Apr 07, 2005	14.69	14.69	14.26	14.47	1,398,100	-0.10(-0.65%)
Apr 06, 2005	14.35	14.69	14.35	14.56	1,091,500	+0.18(+1.25%)
Apr 05, 2005	14.35	14.55	14.25	14.38	1,144,900	-0.12(-0.81%)
Apr 04, 2005	14.62	14.68	14.32	14.50	1,337,100	-0.02(-0.10%)
Apr 01, 2005	14.43	14.52	14.20	14.52	1,506,100	+0.21(+1.49%)
Mar 31, 2005	14.10	14.42	14.10	14.30	1,341,800	+0.28(+2.01%)
Mar 30, 2005	13.90	14.05	13.66	14.02	1,664,600	+0.18(+1.32%)
Mar 29, 2005	14.00	14.52	13.84	13.84	2,353,500	-0.16(-1.18%)
Mar 28, 2005	13.76	14.09	13.69	14.00	1,491,600	+0.25(+1.80%)
Mar 24, 2005	13.68	13.84	13.60	13.76	2,427,700	+0.26(+1.89%)
Mar 23, 2005	13.86	13.86	13.43	13.50	2,383,900	-0.36(-2.58%)
Mar 22, 2005	13.90	14.15	13.80	13.86	1,321,400	+0.06(+0.47%)
Mar 21, 2005	13.74	13.86	13.54	13.79	1,132,600	+0.08(+0.58%)
Mar 18, 2005	13.85	13.97	13.62	13.71	1,367,900	+0.03(+0.22%)
Mar 17, 2005	13.77	13.84	13.57	13.68	1,171,400	+0.05(+0.37%)
Mar 16, 2005	13.70	13.88	13.48	13.63	1,032,700	-0.07(-0.51%)
Mar 15, 2005	13.96	14.07	13.65	13.70	1,043,900	-0.26(-1.88%)
Mar 14, 2005	13.67	14.04	13.50	13.96	1,074,000	+0.33(+2.46%)
Mar 11, 2005	13.68	14.01	13.60	13.63	1,307,600	-0.11(-0.84%)
Mar 10, 2005	13.90	13.94	13.62	13.74	1,301,600	-0.15(-1.10%)
Mar 09, 2005	14.47	14.47	13.87	13.90	1,663,700	-0.48(-3.34%)
Mar 08, 2005	14.64	14.80	14.34	14.38	1,209,600	-0.27(-1.81%)
Mar 07, 2005	14.69	14.75	14.45	14.64	1,110,800	-0.23(-1.56%)
Mar 04, 2005	14.75	14.89	14.57	14.88	1,279,600	+0.27(+1.87%)
Mar 03, 2005	14.50	14.66	14.40	14.60	1,634,500	+0.29(+2.06%)
Mar 02, 2005	14.01	14.47	14.01	14.31	1,104,200	+0.17(+1.20%)
Mar 01, 2005	14.42	14.50	14.01	14.14	1,133,400	-0.29(-1.98%)
Feb 28, 2005	14.69	14.90	14.13	14.42	1,283,800	-0.20(-1.35%)
Feb 25, 2005	14.22	14.73	14.20	14.62	1,531,000	+0.35(+2.47%)
Feb 24, 2005	14.12	14.30	13.94	14.27	1,134,500	+0.20(+1.42%)
Feb 23, 2005	13.78	14.11	13.78	14.07	738,200	+0.29(+2.09%)
Feb 22, 2005	14.19	14.19	13.76	13.78	2,088,300	-0.34(-2.39%)
Feb 18, 2005	14.31	14.37	14.10	14.12	2,260,600	-0.12(-0.81%)
Feb 17, 2005	14.49	14.67	14.17	14.23	1,057,000	-0.30(-2.05%)
Feb 16, 2005	14.35	14.70	14.19	14.53	1,533,800	+0.27(+1.91%)
Feb 15, 2005	14.19	14.35	14.14	14.26	892,900	+0.05(+0.33%)
Feb 14, 2005	14.50	14.50	14.16	14.21	1,005,300	-0.29(-2.03%)
Feb 11, 2005	14.28	14.58	14.16	14.51	1,958,600	+0.23(+1.61%)
Feb 10, 2005	13.97	14.34	13.75	14.28	2,964,800	+0.30(+2.15%)
Feb 09, 2005	13.92	14.31	13.92	13.97	1,944,400	-0.28(-1.93%)
Feb 08, 2005	14.38	14.55	14.22	14.25	863,900	-0.12(-0.87%)
Feb 07, 2005	14.62	14.72	14.26	14.38	1,231,000	-0.25(-1.69%)
Feb 04, 2005	14.54	14.62	14.40	14.62	914,700	+0.12(+0.84%)
Feb 03, 2005	14.45	14.51	14.22	14.50	916,400	+0.00(+0.00%)
Feb 02, 2005	14.28	14.62	14.28	14.50	1,288,000	+0.17(+1.20%)

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.