Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.03	12.10	11.83	11.93	13,125,592	+0.00(+0.00%)
Apr 28, 2005	11.97	12.00	11.78	11.93	15,048,270	-0.03(-0.29%)
Apr 27, 2005	12.16	12.19	11.92	11.96	17,238,450	-0.25(-2.01%)
Apr 26, 2005	12.50	12.56	12.21	12.21	13,240,563	-0.29(-2.34%)
Apr 25, 2005	12.47	12.55	12.41	12.50	9,448,534	+0.14(+1.10%)
Apr 22, 2005	12.25	12.49	12.14	12.37	13,403,414	+0.12(+0.94%)
Apr 21, 2005	11.86	12.25	11.81	12.25	10,960,357	+0.46(+3.94%)
Apr 20, 2005	12.01	12.08	11.78	11.79	11,923,416	-0.12(-1.01%)
Apr 19, 2005	11.77	12.01	11.77	11.91	10,167,316	+0.18(+1.50%)
Apr 18, 2005	11.67	11.85	11.67	11.73	12,640,192	+0.06(+0.54%)
Apr 15, 2005	12.13	12.16	11.67	11.67	16,703,448	-0.36(-3.02%)
Apr 14, 2005	12.10	12.21	11.96	12.03	13,442,407	+0.00(+0.00%)
Apr 13, 2005	12.16	12.34	11.97	12.03	14,856,175	-0.10(-0.79%)
Apr 12, 2005	12.25	12.29	12.00	12.13	11,154,746	-0.15(-1.21%)
Apr 11, 2005	12.17	12.35	12.07	12.28	9,809,789	+0.08(+0.69%)
Apr 08, 2005	12.39	12.46	12.18	12.19	9,016,748	-0.19(-1.55%)
Apr 07, 2005	12.70	12.73	12.32	12.39	13,911,465	-0.19(-1.53%)
Apr 06, 2005	12.42	12.61	12.33	12.58	12,762,044	+0.23(+1.85%)
Apr 05, 2005	12.42	12.50	12.22	12.35	11,433,429	-0.12(-0.96%)
Apr 04, 2005	12.59	12.72	12.31	12.47	14,092,379	-0.02(-0.17%)
Apr 01, 2005	12.40	12.50	12.28	12.49	10,199,141	+0.20(+1.62%)
Mar 31, 2005	12.24	12.42	12.22	12.29	14,322,894	+0.20(+1.63%)
Mar 30, 2005	11.96	12.11	11.76	12.09	17,430,546	+0.15(+1.24%)
Mar 29, 2005	12.35	12.47	11.95	11.95	14,217,098	-0.40(-3.25%)
Mar 28, 2005	12.21	12.42	12.21	12.35	10,023,675	+0.13(+1.10%)
Mar 24, 2005	12.23	12.36	12.17	12.21	8,395,734	+0.04(+0.33%)
Mar 23, 2005	12.36	12.41	12.11	12.17	18,054,426	-0.30(-2.40%)
Mar 22, 2005	12.51	12.79	12.47	12.47	15,285,667	+0.06(+0.49%)
Mar 21, 2005	12.52	12.62	12.25	12.41	10,175,918	-0.11(-0.86%)
Mar 18, 2005	12.48	12.64	12.44	12.52	16,237,258	+0.04(+0.29%)
Mar 17, 2005	12.70	12.72	12.41	12.48	13,307,653	-0.13(-1.00%)
Mar 16, 2005	12.43	12.71	12.39	12.61	12,232,777	+0.13(+1.05%)
Mar 15, 2005	12.72	12.89	12.48	12.48	10,795,785	-0.25(-1.93%)
Mar 14, 2005	12.69	12.76	12.43	12.72	13,584,328	+0.04(+0.29%)
Mar 11, 2005	12.68	12.87	12.59	12.69	13,411,155	-0.07(-0.53%)
Mar 10, 2005	12.82	12.83	12.55	12.76	20,059,964	-0.10(-0.81%)
Mar 09, 2005	13.29	13.34	12.85	12.86	12,909,126	-0.39(-2.97%)
Mar 08, 2005	13.34	13.50	13.18	13.25	11,992,513	-0.14(-1.03%)
Mar 07, 2005	13.50	13.50	13.20	13.39	12,431,180	-0.21(-1.55%)
Mar 04, 2005	13.49	13.66	13.40	13.60	16,352,228	+0.10(+0.75%)
Mar 03, 2005	13.26	13.53	13.25	13.50	18,180,006	+0.28(+2.12%)
Mar 02, 2005	12.99	13.25	12.91	13.22	19,919,190	+0.23(+1.79%)
Mar 01, 2005	13.11	13.18	12.92	12.99	14,876,531	-0.17(-1.29%)
Feb 28, 2005	12.46	13.27	12.46	13.16	20,765,844	-0.02(-0.17%)
Feb 25, 2005	13.02	13.23	12.96	13.18	10,469,509	+0.12(+0.91%)
Feb 24, 2005	12.99	13.07	12.75	13.06	12,258,007	+0.14(+1.09%)
Feb 23, 2005	12.66	12.92	12.66	12.92	8,477,733	+0.24(+1.93%)
Feb 22, 2005	12.90	12.92	12.67	12.68	11,271,437	-0.15(-1.14%)
Feb 18, 2005	12.63	12.92	12.59	12.82	13,822,871	+0.20(+1.59%)
Feb 17, 2005	12.94	12.98	12.62	12.62	12,175,148	-0.26(-2.04%)
Feb 16, 2005	12.67	12.95	12.64	12.89	11,722,719	+0.22(+1.75%)
Feb 15, 2005	12.67	12.82	12.54	12.66	10,389,230	-0.04(-0.34%)
Feb 14, 2005	12.79	12.84	12.63	12.71	8,510,705	-0.10(-0.78%)
Feb 11, 2005	12.77	12.93	12.74	12.81	13,338,044	+0.07(+0.58%)
Feb 10, 2005	12.35	12.82	12.32	12.73	15,440,203	+0.47(+3.82%)
Feb 09, 2005	12.29	12.49	12.19	12.27	14,361,026	-0.02(-0.20%)
Feb 08, 2005	12.14	12.35	12.06	12.29	9,244,683	+0.13(+1.08%)
Feb 07, 2005	12.31	12.35	12.02	12.16	11,882,990	-0.15(-1.25%)
Feb 04, 2005	12.35	12.47	12.22	12.31	10,336,475	+0.04(+0.31%)
Feb 03, 2005	12.20	12.31	12.05	12.27	13,945,296	+0.05(+0.37%)
Feb 02, 2005	11.92	12.25	11.92	12.23	19,963,344	+0.31(+2.62%)

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.