Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.45	11.96	11.45	11.57	123,245	+0.15(+1.29%)
Apr 28, 2005	11.58	11.65	11.41	11.42	81,941	-0.16(-1.35%)
Apr 27, 2005	11.77	11.77	11.55	11.58	88,936	-0.22(-1.83%)
Apr 26, 2005	11.69	11.84	11.57	11.80	66,285	+0.12(+1.00%)
Apr 25, 2005	11.56	11.83	11.56	11.68	48,631	+0.17(+1.43%)
Apr 22, 2005	11.42	11.65	11.26	11.51	74,280	+0.10(+0.84%)
Apr 21, 2005	11.24	11.42	11.20	11.42	79,942	+0.20(+1.82%)
Apr 20, 2005	11.18	11.47	11.14	11.21	75,279	+0.07(+0.62%)
Apr 19, 2005	10.82	11.18	10.82	11.14	129,907	+0.31(+2.83%)
Apr 18, 2005	11.03	11.03	10.82	10.84	106,257	-0.12(-1.07%)
Apr 15, 2005	11.11	11.17	10.90	10.95	112,586	-0.23(-2.04%)
Apr 14, 2005	11.27	11.27	11.11	11.18	83,606	-0.13(-1.12%)
Apr 13, 2005	11.51	11.51	11.30	11.31	86,271	-0.24(-2.05%)
Apr 12, 2005	11.69	11.74	11.48	11.55	53,961	-0.06(-0.52%)
Apr 11, 2005	12.08	12.08	11.47	11.61	110,587	-0.48(-3.97%)
Apr 08, 2005	12.11	12.16	11.98	12.09	48,631	-0.07(-0.59%)
Apr 07, 2005	12.31	12.31	12.05	12.16	51,629	+0.15(+1.25%)
Apr 06, 2005	11.75	12.10	11.75	12.01	82,940	+0.30(+2.54%)
Apr 05, 2005	11.89	11.92	11.65	11.71	35,308	-0.15(-1.24%)
Apr 04, 2005	11.92	12.26	11.86	11.86	88,936	-0.14(-1.15%)
Apr 01, 2005	11.77	12.01	11.72	12.00	81,941	+0.26(+2.20%)
Mar 31, 2005	11.41	11.86	11.41	11.74	87,937	+0.41(+3.58%)
Mar 30, 2005	11.34	11.44	11.11	11.33	97,263	-0.00(-0.03%)
Mar 29, 2005	11.36	11.48	11.05	11.34	247,489	-0.17(-1.46%)
Mar 28, 2005	12.01	12.01	11.44	11.50	234,165	-0.60(-4.94%)
Mar 24, 2005	12.22	12.37	12.02	12.10	77,611	-0.12(-0.96%)
Mar 23, 2005	12.71	12.71	12.14	12.22	162,883	-0.80(-6.13%)
Mar 22, 2005	13.10	13.11	13.00	13.02	39,638	-0.13(-1.00%)
Mar 21, 2005	13.37	13.40	12.94	13.15	129,573	-0.15(-1.11%)
Mar 18, 2005	13.28	13.31	13.12	13.30	87,604	+0.29(+2.22%)
Mar 17, 2005	12.74	13.08	12.65	13.01	102,260	+0.34(+2.68%)
Mar 16, 2005	12.55	12.76	12.55	12.67	58,624	+0.14(+1.08%)
Mar 15, 2005	12.20	12.58	12.20	12.53	55,959	+0.38(+3.16%)
Mar 14, 2005	12.16	12.30	12.12	12.15	92,267	-0.18(-1.48%)
Mar 11, 2005	12.08	12.35	12.08	12.33	73,280	+0.12(+0.98%)
Mar 10, 2005	12.62	12.62	12.10	12.21	128,241	-0.40(-3.19%)
Mar 09, 2005	12.73	12.88	12.61	12.62	219,842	-0.12(-0.92%)
Mar 08, 2005	12.41	12.74	12.31	12.73	132,238	+0.17(+1.34%)
Mar 07, 2005	12.92	12.92	12.44	12.56	133,571	-0.36(-2.79%)
Mar 04, 2005	13.07	13.09	12.85	12.92	109,921	-0.29(-2.16%)
Mar 03, 2005	13.37	13.37	13.12	13.21	140,233	-0.19(-1.43%)
Mar 02, 2005	13.34	13.44	13.33	13.40	76,278	-0.04(-0.31%)
Mar 01, 2005	13.58	13.58	13.33	13.44	62,621	-0.14(-1.04%)
Feb 28, 2005	13.55	13.66	13.45	13.58	54,294	+0.03(+0.22%)
Feb 25, 2005	13.49	13.67	13.45	13.55	64,620	+0.08(+0.60%)
Feb 24, 2005	13.55	13.65	13.44	13.47	41,636	-0.11(-0.77%)
Feb 23, 2005	13.51	13.67	13.45	13.58	52,962	+0.04(+0.29%)
Feb 22, 2005	13.45	13.79	13.45	13.54	98,596	+0.08(+0.60%)
Feb 18, 2005	13.44	13.52	13.43	13.46	82,940	+0.02(+0.18%)
Feb 17, 2005	13.51	13.52	13.41	13.43	117,915	-0.14(-1.02%)
Feb 16, 2005	13.22	13.64	13.22	13.57	88,270	+0.26(+1.94%)
Feb 15, 2005	13.30	13.34	13.21	13.31	51,296	+0.08(+0.57%)
Feb 14, 2005	13.06	13.28	13.06	13.24	63,288	+0.18(+1.38%)
Feb 11, 2005	13.03	13.13	12.91	13.06	76,278	+0.15(+1.16%)
Feb 10, 2005	12.61	13.06	12.61	12.91	108,922	+0.37(+2.92%)
Feb 09, 2005	12.34	12.67	12.29	12.54	99,262	+0.23(+1.90%)
Feb 08, 2005	12.25	12.31	12.13	12.31	73,947	+0.09(+0.76%)
Feb 07, 2005	12.13	12.24	12.10	12.22	60,290	+0.13(+1.09%)
Feb 04, 2005	12.16	12.16	12.07	12.08	62,621	-0.06(-0.52%)
Feb 03, 2005	12.13	12.25	12.13	12.15	37,972	-0.00(-0.02%)
Feb 02, 2005	12.14	12.19	12.10	12.15	32,976	-0.02(-0.20%)

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.