Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.86	11.89	11.59	11.87	1,052,587	+0.18(+1.50%)
Apr 28, 2005	11.86	12.00	11.55	11.70	1,008,895	-0.16(-1.35%)
Apr 27, 2005	11.95	11.95	11.56	11.86	1,023,140	-0.09(-0.79%)
Apr 26, 2005	12.29	12.29	11.95	11.95	1,052,314	-0.34(-2.73%)
Apr 25, 2005	12.32	12.39	12.13	12.29	1,009,991	-0.02(-0.18%)
Apr 22, 2005	12.78	12.78	12.17	12.31	1,202,977	-0.48(-3.77%)
Apr 21, 2005	12.53	12.89	12.35	12.79	1,447,051	+0.48(+3.91%)
Apr 20, 2005	12.81	12.85	12.30	12.31	1,258,037	-0.47(-3.71%)
Apr 19, 2005	12.58	12.88	12.58	12.78	975,064	+0.31(+2.46%)
Apr 18, 2005	12.39	12.62	12.12	12.48	1,313,920	-0.18(-1.38%)
Apr 15, 2005	13.00	13.13	12.63	12.65	1,241,327	-0.45(-3.40%)
Apr 14, 2005	13.54	13.54	12.78	13.10	1,285,842	-0.45(-3.29%)
Apr 13, 2005	13.87	13.93	13.40	13.54	743,454	-0.35(-2.52%)
Apr 12, 2005	13.69	13.95	13.43	13.89	842,344	+0.18(+1.33%)
Apr 11, 2005	13.70	13.85	13.54	13.71	654,974	+0.03(+0.21%)
Apr 08, 2005	14.24	14.28	13.67	13.68	690,174	-0.56(-3.95%)
Apr 07, 2005	14.11	14.31	14.08	14.24	495,544	+0.16(+1.14%)
Apr 06, 2005	13.91	14.22	13.82	14.08	700,857	+0.07(+0.47%)
Apr 05, 2005	14.08	14.22	13.88	14.02	700,583	+0.08(+0.58%)
Apr 04, 2005	14.02	14.04	13.73	13.94	473,904	-0.15(-1.09%)
Apr 01, 2005	14.07	14.23	14.02	14.09	603,200	+0.01(+0.10%)
Mar 31, 2005	14.09	14.19	13.91	14.08	827,277	+0.09(+0.63%)
Mar 30, 2005	13.85	14.12	13.81	13.99	1,290,361	+0.15(+1.05%)
Mar 29, 2005	14.06	14.31	13.52	13.84	1,407,057	-0.55(-3.85%)
Mar 28, 2005	14.82	14.84	14.38	14.40	768,930	-0.37(-2.47%)
Mar 24, 2005	14.68	14.98	14.68	14.76	676,066	+0.09(+0.60%)
Mar 23, 2005	14.71	14.89	14.62	14.68	657,987	-0.20(-1.33%)
Mar 22, 2005	15.02	15.22	14.84	14.87	608,405	-0.05(-0.34%)
Mar 21, 2005	14.95	15.07	14.70	14.92	660,863	+0.01(+0.05%)
Mar 18, 2005	14.86	14.96	14.76	14.92	1,337,615	+0.20(+1.39%)
Mar 17, 2005	14.46	14.83	14.31	14.71	816,868	+0.35(+2.44%)
Mar 16, 2005	14.81	15.11	14.30	14.36	1,553,748	-0.45(-3.06%)
Mar 15, 2005	14.75	15.02	14.68	14.81	689,763	+0.07(+0.45%)
Mar 14, 2005	14.93	15.05	14.61	14.75	1,018,757	-0.31(-2.04%)
Mar 11, 2005	15.00	15.36	15.00	15.05	1,147,505	+0.39(+2.69%)
Mar 10, 2005	14.98	14.99	14.44	14.66	1,203,114	-0.33(-2.19%)
Mar 09, 2005	15.10	15.32	14.91	14.99	705,788	-0.11(-0.73%)
Mar 08, 2005	15.20	15.20	15.00	15.10	568,000	-0.18(-1.15%)
Mar 07, 2005	15.41	15.49	15.19	15.27	936,029	-0.07(-0.43%)
Mar 04, 2005	15.13	15.40	15.11	15.34	1,238,177	+0.37(+2.49%)
Mar 03, 2005	14.80	15.01	14.61	14.97	1,583,744	+0.36(+2.45%)
Mar 02, 2005	15.00	15.00	14.30	14.61	1,627,025	-0.50(-3.29%)
Mar 01, 2005	15.33	15.37	15.10	15.11	584,573	-0.19(-1.24%)
Feb 28, 2005	15.41	15.51	15.08	15.30	917,401	-0.04(-0.24%)
Feb 25, 2005	15.20	15.61	15.19	15.33	1,613,602	+0.06(+0.38%)
Feb 24, 2005	15.06	15.32	15.03	15.27	655,111	+0.13(+0.87%)
Feb 23, 2005	15.04	15.32	15.03	15.14	763,314	+0.06(+0.39%)
Feb 22, 2005	15.19	15.33	14.97	15.08	758,794	-0.18(-1.15%)
Feb 18, 2005	15.37	15.47	15.19	15.26	488,970	-0.05(-0.33%)
Feb 17, 2005	15.47	15.61	15.26	15.31	992,322	-0.09(-0.57%)
Feb 16, 2005	14.89	15.54	14.89	15.40	820,018	+0.42(+2.83%)
Feb 15, 2005	14.84	15.09	14.82	14.97	603,748	+0.17(+1.13%)
Feb 14, 2005	15.02	15.03	14.65	14.81	671,957	-0.15(-1.03%)
Feb 11, 2005	14.96	15.16	14.79	14.96	410,899	+0.00(+0.00%)
Feb 10, 2005	14.76	14.99	14.71	14.96	435,279	+0.25(+1.69%)
Feb 09, 2005	15.10	15.18	14.68	14.71	571,972	-0.33(-2.18%)
Feb 08, 2005	15.10	15.10	14.90	15.04	784,270	-0.06(-0.39%)
Feb 07, 2005	15.02	15.25	15.00	15.10	541,702	+0.17(+1.12%)
Feb 04, 2005	14.84	15.00	14.76	14.93	515,679	+0.04(+0.29%)
Feb 03, 2005	14.91	14.92	14.60	14.89	647,577	-0.02(-0.15%)
Feb 02, 2005	14.93	14.95	14.88	14.91	1,082,857	-0.04(-0.29%)

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.