Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.63	13.39	12.63	13.39	56,800	+0.77(+6.10%)
Apr 28, 2005	11.75	12.79	11.75	12.62	80,718	+1.12(+9.74%)
Apr 27, 2005	11.31	11.54	11.31	11.50	16,423	+0.12(+1.05%)
Apr 26, 2005	11.75	11.75	11.34	11.38	10,321	-0.52(-4.37%)
Apr 25, 2005	11.96	11.96	11.77	11.90	6,100	+0.06(+0.51%)
Apr 22, 2005	11.60	11.99	11.60	11.84	17,680	+0.21(+1.81%)
Apr 21, 2005	11.62	11.75	11.37	11.63	21,614	+0.11(+0.95%)
Apr 20, 2005	11.50	11.82	11.50	11.52	22,800	-0.04(-0.35%)
Apr 19, 2005	11.76	11.77	11.31	11.56	18,425	-0.37(-3.10%)
Apr 18, 2005	11.79	12.24	11.79	11.93	18,319	+0.00(+0.00%)
Apr 15, 2005	12.00	12.06	11.74	11.93	26,226	-0.13(-1.08%)
Apr 14, 2005	11.98	12.18	11.98	12.06	21,392	-0.03(-0.25%)
Apr 13, 2005	12.34	12.41	11.98	12.09	48,357	-0.35(-2.81%)
Apr 12, 2005	12.45	12.54	12.44	12.44	27,640	-0.01(-0.08%)
Apr 11, 2005	12.81	12.81	12.44	12.45	30,114	-0.41(-3.19%)
Apr 08, 2005	12.96	13.09	12.28	12.86	43,260	-0.05(-0.39%)
Apr 07, 2005	12.98	13.08	12.77	12.91	10,299	-0.21(-1.60%)
Apr 06, 2005	13.17	13.21	13.07	13.12	22,578	-0.16(-1.20%)
Apr 05, 2005	13.08	13.28	12.86	13.28	14,550	+0.21(+1.61%)
Apr 04, 2005	13.02	13.16	12.45	13.07	20,280	-0.04(-0.31%)
Apr 01, 2005	13.05	13.21	12.91	13.11	19,137	+0.06(+0.46%)
Mar 31, 2005	13.10	13.19	12.96	13.05	44,331	-0.05(-0.38%)
Mar 30, 2005	12.99	13.10	12.83	13.10	18,505	+0.01(+0.08%)
Mar 29, 2005	13.29	13.29	12.61	13.09	39,459	-0.12(-0.91%)
Mar 28, 2005	13.19	13.50	13.15	13.21	40,681	+0.17(+1.30%)
Mar 24, 2005	12.84	13.11	12.84	13.04	34,798	+0.28(+2.19%)
Mar 23, 2005	12.95	12.95	12.53	12.76	48,501	+0.13(+1.03%)
Mar 22, 2005	12.63	12.70	12.20	12.63	37,030	+0.25(+2.02%)
Mar 21, 2005	11.41	12.54	11.40	12.38	65,502	+1.06(+9.36%)
Mar 18, 2005	11.00	11.53	10.63	11.32	232,613	+0.39(+3.57%)
Mar 17, 2005	11.17	11.23	10.90	10.93	58,823	-0.23(-2.06%)
Mar 16, 2005	11.61	11.76	11.01	11.16	48,071	-0.59(-5.02%)
Mar 15, 2005	11.98	12.04	11.56	11.75	29,957	-0.20(-1.67%)
Mar 14, 2005	12.31	12.39	11.76	11.95	59,967	-0.29(-2.37%)
Mar 11, 2005	12.54	12.73	12.17	12.24	29,107	-0.26(-2.08%)
Mar 10, 2005	12.21	12.76	12.19	12.50	82,942	+0.12(+0.97%)
Mar 09, 2005	12.85	13.07	12.02	12.38	40,878	-0.61(-4.70%)
Mar 08, 2005	13.17	13.26	12.87	12.99	32,663	-0.18(-1.37%)
Mar 07, 2005	12.95	13.31	12.95	13.17	88,362	+0.10(+0.77%)
Mar 04, 2005	13.25	13.25	12.96	13.07	22,255	-0.23(-1.73%)
Mar 03, 2005	13.16	13.31	12.68	13.30	52,916	+0.09(+0.68%)
Mar 02, 2005	12.84	13.21	12.81	13.21	13,185	+0.24(+1.85%)
Mar 01, 2005	12.85	13.31	12.79	12.97	57,544	-0.08(-0.61%)
Feb 28, 2005	13.00	13.31	12.75	13.05	77,930	+0.20(+1.56%)
Feb 25, 2005	12.43	12.85	12.27	12.85	54,795	+0.92(+7.71%)
Feb 24, 2005	12.49	12.71	11.77	11.93	155,747	-0.47(-3.79%)
Feb 23, 2005	13.78	14.04	12.17	12.40	165,439	-1.65(-11.74%)
Feb 22, 2005	14.81	14.81	13.81	14.05	63,808	-0.69(-4.68%)
Feb 18, 2005	14.94	15.03	14.65	14.74	66,257	-0.09(-0.61%)
Feb 17, 2005	15.17	15.29	14.74	14.83	43,913	-0.26(-1.72%)
Feb 16, 2005	15.07	15.16	14.69	15.09	56,739	+0.02(+0.13%)
Feb 15, 2005	13.91	15.09	13.87	15.07	214,591	+1.09(+7.80%)
Feb 14, 2005	13.95	13.99	13.80	13.98	87,564	+0.29(+2.12%)
Feb 11, 2005	14.04	14.30	13.61	13.69	76,450	-0.35(-2.49%)
Feb 10, 2005	14.25	14.26	14.01	14.04	106,669	-0.17(-1.20%)
Feb 09, 2005	14.11	14.27	14.11	14.21	49,375	+0.01(+0.07%)
Feb 08, 2005	14.37	14.41	14.05	14.20	203,576	-0.19(-1.32%)
Feb 07, 2005	14.34	14.66	14.30	14.39	43,222	-0.15(-1.03%)
Feb 04, 2005	14.70	14.70	14.37	14.54	28,261	-0.06(-0.41%)
Feb 03, 2005	14.56	14.73	14.30	14.60	58,249	+0.10(+0.69%)
Feb 02, 2005	14.26	14.56	13.99	14.50	42,388	+0.45(+3.20%)

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.