Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.00	12.09	11.93	11.99	245,516	-0.01(-0.07%)
Apr 28, 2005	12.14	12.19	11.97	12.00	245,048	-0.19(-1.54%)
Apr 27, 2005	11.99	12.26	11.96	12.19	259,084	+0.22(+1.86%)
Apr 26, 2005	12.18	12.27	11.97	11.97	325,522	-0.26(-2.10%)
Apr 25, 2005	12.37	12.44	12.17	12.23	188,903	-0.09(-0.69%)
Apr 22, 2005	12.65	12.65	12.22	12.31	262,710	-0.37(-2.90%)
Apr 21, 2005	12.41	12.70	12.40	12.68	211,946	+0.39(+3.20%)
Apr 20, 2005	12.52	12.59	12.29	12.29	271,132	-0.25(-1.98%)
Apr 19, 2005	13.08	13.08	12.35	12.53	432,548	-0.27(-2.14%)
Apr 18, 2005	11.97	12.89	11.97	12.81	556,769	+0.79(+6.54%)
Apr 15, 2005	12.57	12.58	11.99	12.02	359,209	-0.55(-4.35%)
Apr 14, 2005	12.71	12.82	12.51	12.57	450,094	-0.20(-1.54%)
Apr 13, 2005	12.84	12.90	12.73	12.76	305,404	-0.13(-1.00%)
Apr 12, 2005	12.78	13.06	12.78	12.89	444,830	+0.07(+0.53%)
Apr 11, 2005	12.87	12.89	12.82	12.82	353,244	-0.07(-0.53%)
Apr 08, 2005	12.88	12.93	12.78	12.89	302,948	-0.03(-0.20%)
Apr 07, 2005	12.85	13.06	12.82	12.92	170,773	+0.06(+0.47%)
Apr 06, 2005	12.82	13.08	12.82	12.86	298,737	-0.01(-0.07%)
Apr 05, 2005	12.95	13.03	12.82	12.87	257,213	-0.09(-0.73%)
Apr 04, 2005	12.93	12.99	12.86	12.96	404,008	+0.03(+0.26%)
Apr 01, 2005	13.04	13.17	12.79	12.93	561,448	-0.04(-0.33%)
Mar 31, 2005	12.99	13.11	12.88	12.97	286,221	-0.06(-0.46%)
Mar 30, 2005	12.97	13.08	12.91	13.03	253,119	+0.07(+0.53%)
Mar 29, 2005	13.04	13.11	12.94	12.96	267,974	-0.08(-0.59%)
Mar 28, 2005	13.08	13.23	13.01	13.04	189,839	-0.05(-0.39%)
Mar 24, 2005	13.10	13.25	13.09	13.09	196,038	+0.00(+0.00%)
Mar 23, 2005	13.20	13.21	13.07	13.09	206,332	-0.11(-0.84%)
Mar 22, 2005	13.42	13.52	13.11	13.20	254,289	-0.22(-1.66%)
Mar 21, 2005	13.09	13.64	13.04	13.42	461,674	+0.33(+2.55%)
Mar 18, 2005	13.12	13.17	12.92	13.09	462,141	+0.03(+0.26%)
Mar 17, 2005	13.06	13.11	12.94	13.05	197,091	-0.01(-0.07%)
Mar 16, 2005	13.16	13.25	12.99	13.06	229,959	-0.18(-1.36%)
Mar 15, 2005	13.41	13.42	13.05	13.24	457,346	-0.15(-1.15%)
Mar 14, 2005	13.35	13.54	13.23	13.40	423,191	+0.09(+0.71%)
Mar 11, 2005	13.29	13.46	13.15	13.30	401,201	-0.03(-0.26%)
Mar 10, 2005	13.44	13.49	13.29	13.34	267,272	-0.02(-0.13%)
Mar 09, 2005	13.47	13.55	13.19	13.35	323,300	-0.20(-1.45%)
Mar 08, 2005	13.52	13.79	13.51	13.55	227,152	-0.05(-0.38%)
Mar 07, 2005	13.76	13.85	13.60	13.60	198,027	-0.22(-1.61%)
Mar 04, 2005	13.66	13.85	13.47	13.82	309,615	+0.25(+1.83%)
Mar 03, 2005	13.82	13.89	13.52	13.58	328,798	-0.25(-1.79%)
Mar 02, 2005	13.64	13.87	13.46	13.82	525,304	+0.09(+0.69%)
Mar 01, 2005	13.51	13.73	13.34	13.73	487,290	+0.27(+2.03%)
Feb 28, 2005	13.08	13.47	13.04	13.46	495,711	+0.26(+1.94%)
Feb 25, 2005	12.99	13.24	12.96	13.20	344,237	+0.21(+1.65%)
Feb 24, 2005	12.95	13.02	12.90	12.99	644,846	-0.02(-0.13%)
Feb 23, 2005	12.82	13.13	12.82	13.00	589,988	+0.22(+1.74%)
Feb 22, 2005	12.65	12.97	12.61	12.78	981,832	+0.08(+0.61%)
Feb 18, 2005	12.67	12.86	12.61	12.70	938,203	+0.26(+2.06%)
Feb 17, 2005	12.91	12.92	12.35	12.45	969,901	-0.65(-4.96%)
Feb 16, 2005	12.48	13.42	12.48	13.10	1,121,960	+0.62(+4.93%)
Feb 15, 2005	13.17	13.23	12.41	12.48	1,173,192	-0.68(-5.20%)
Feb 14, 2005	13.72	13.90	12.99	13.17	900,071	-0.74(-5.29%)
Feb 11, 2005	13.76	13.95	13.68	13.90	301,778	+0.14(+0.99%)
Feb 10, 2005	13.89	13.97	13.69	13.76	414,886	-0.09(-0.68%)
Feb 09, 2005	14.19	14.36	13.82	13.86	358,624	-0.33(-2.35%)
Feb 08, 2005	14.27	14.47	14.13	14.19	247,388	-0.08(-0.54%)
Feb 07, 2005	13.84	14.27	13.83	14.27	496,764	+0.34(+2.46%)
Feb 04, 2005	13.94	14.01	13.89	13.93	406,465	-0.01(-0.06%)
Feb 03, 2005	14.10	14.10	13.87	13.94	311,135	-0.16(-1.15%)
Feb 02, 2005	14.04	14.19	13.99	14.10	383,773	-0.01(-0.06%)

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.