Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.66	11.83	11.56	11.80	8,224,111	+0.23(+1.96%)
Apr 28, 2005	11.75	11.77	11.51	11.57	6,469,486	-0.15(-1.29%)
Apr 27, 2005	11.80	11.81	11.61	11.73	15,566,935	-0.18(-1.49%)
Apr 26, 2005	12.11	12.13	11.81	11.90	10,258,014	-0.25(-2.05%)
Apr 25, 2005	12.22	12.28	12.10	12.15	7,230,477	-0.03(-0.26%)
Apr 22, 2005	12.21	12.33	12.03	12.18	9,351,290	-0.08(-0.66%)
Apr 21, 2005	12.08	12.29	11.94	12.27	10,609,363	+0.34(+2.83%)
Apr 20, 2005	12.17	12.41	11.89	11.93	14,148,820	-0.11(-0.89%)
Apr 19, 2005	11.86	12.10	11.85	12.04	12,456,728	+0.16(+1.38%)
Apr 18, 2005	11.76	12.02	11.75	11.87	8,783,196	+0.08(+0.70%)
Apr 15, 2005	11.90	12.12	11.74	11.79	9,395,275	-0.20(-1.64%)
Apr 14, 2005	12.21	12.33	11.94	11.98	13,543,101	-0.21(-1.72%)
Apr 13, 2005	12.45	12.49	12.11	12.19	10,344,394	-0.28(-2.24%)
Apr 12, 2005	12.45	12.50	11.99	12.47	22,467,260	-0.06(-0.47%)
Apr 11, 2005	12.67	12.74	12.50	12.53	10,394,738	-0.11(-0.90%)
Apr 08, 2005	12.71	12.73	12.62	12.64	5,432,926	-0.06(-0.48%)
Apr 07, 2005	12.60	12.73	12.55	12.71	5,405,370	+0.11(+0.87%)
Apr 06, 2005	12.55	12.68	12.54	12.60	5,600,917	+0.06(+0.51%)
Apr 05, 2005	12.50	12.56	12.44	12.53	6,937,951	+0.06(+0.50%)
Apr 04, 2005	12.50	12.54	12.40	12.47	8,917,800	-0.03(-0.24%)
Apr 01, 2005	12.76	12.79	12.43	12.50	12,181,690	-0.17(-1.33%)
Mar 31, 2005	12.58	12.74	12.57	12.67	9,739,205	+0.16(+1.25%)
Mar 30, 2005	12.51	12.60	12.31	12.51	14,188,566	+0.03(+0.21%)
Mar 29, 2005	12.74	12.78	12.46	12.48	11,168,978	-0.36(-2.83%)
Mar 28, 2005	12.89	12.91	12.79	12.85	8,631,634	-0.04(-0.29%)
Mar 24, 2005	12.71	12.92	12.70	12.89	10,406,397	+0.23(+1.82%)
Mar 23, 2005	12.70	12.78	12.52	12.66	12,100,079	-0.04(-0.30%)
Mar 22, 2005	12.95	13.07	12.68	12.69	10,778,413	-0.26(-2.00%)
Mar 21, 2005	12.91	13.01	12.85	12.95	8,429,727	+0.05(+0.40%)
Mar 18, 2005	12.83	12.92	12.74	12.90	13,468,380	+0.12(+0.92%)
Mar 17, 2005	12.72	12.90	12.64	12.78	9,984,566	+0.10(+0.82%)
Mar 16, 2005	12.78	12.84	12.62	12.68	10,147,787	-0.14(-1.08%)
Mar 15, 2005	12.92	13.00	12.82	12.82	11,293,513	-0.11(-0.83%)
Mar 14, 2005	13.06	13.07	12.89	12.93	7,046,058	-0.17(-1.28%)
Mar 11, 2005	13.06	13.18	12.98	13.09	9,326,913	+0.07(+0.57%)
Mar 10, 2005	13.18	13.20	12.92	13.02	14,290,314	-0.14(-1.09%)
Mar 09, 2005	13.46	13.46	13.12	13.16	11,049,212	-0.29(-2.17%)
Mar 08, 2005	13.47	13.56	13.35	13.46	7,269,692	-0.04(-0.27%)
Mar 07, 2005	13.59	13.63	13.42	13.49	8,752,990	-0.16(-1.17%)
Mar 04, 2005	13.47	13.68	13.41	13.65	10,917,257	+0.34(+2.57%)
Mar 03, 2005	13.48	13.48	13.23	13.31	9,021,668	-0.17(-1.29%)
Mar 02, 2005	13.26	13.50	13.22	13.48	11,613,596	+0.09(+0.68%)
Mar 01, 2005	13.39	13.46	13.31	13.39	10,572,267	-0.02(-0.18%)
Feb 28, 2005	13.27	13.53	13.26	13.42	16,789,502	+0.10(+0.74%)
Feb 25, 2005	12.96	13.41	12.89	13.32	16,774,134	+0.34(+2.65%)
Feb 24, 2005	12.62	13.01	12.62	12.98	15,376,687	+0.37(+2.95%)
Feb 23, 2005	12.61	12.66	12.48	12.61	8,352,356	+0.11(+0.84%)
Feb 22, 2005	12.53	12.77	12.43	12.50	11,454,615	-0.06(-0.50%)
Feb 18, 2005	12.42	12.60	12.34	12.56	14,965,985	+0.14(+1.09%)
Feb 17, 2005	12.62	12.71	12.41	12.43	11,890,224	-0.16(-1.27%)
Feb 16, 2005	12.47	12.63	12.42	12.59	16,092,104	+0.11(+0.91%)
Feb 15, 2005	12.78	12.83	12.39	12.47	41,569,944	-0.61(-4.69%)
Feb 14, 2005	13.11	13.18	12.94	13.09	9,140,904	+0.00(+0.03%)
Feb 11, 2005	12.89	13.20	12.88	13.08	9,006,300	+0.23(+1.81%)
Feb 10, 2005	12.80	12.90	12.80	12.85	6,363,498	+0.09(+0.74%)
Feb 09, 2005	12.93	13.02	12.74	12.76	8,639,583	-0.13(-1.02%)
Feb 08, 2005	12.91	12.98	12.83	12.89	7,723,849	+0.01(+0.07%)
Feb 07, 2005	13.05	13.05	12.85	12.88	9,535,708	-0.21(-1.59%)
Feb 04, 2005	13.29	13.37	12.94	13.09	11,757,209	-0.18(-1.35%)
Feb 03, 2005	13.19	13.29	13.15	13.27	4,935,844	+0.03(+0.23%)
Feb 02, 2005	13.24	13.28	13.07	13.24	5,837,269	-0.03(-0.21%)

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.