Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.38	12.47	11.61	12.31	603,982	-0.03(-0.27%)
Apr 28, 2005	12.20	12.89	12.20	12.34	742,736	+0.01(+0.07%)
Apr 27, 2005	12.45	12.65	12.04	12.33	551,654	-0.08(-0.67%)
Apr 26, 2005	12.52	12.78	12.37	12.42	421,914	-0.21(-1.65%)
Apr 25, 2005	12.75	12.98	12.54	12.62	159,410	+0.00(+0.00%)
Apr 22, 2005	12.97	12.97	12.47	12.62	369,164	-0.39(-3.00%)
Apr 21, 2005	12.86	13.22	12.77	13.02	237,731	+0.25(+1.95%)
Apr 20, 2005	12.77	13.15	12.53	12.77	668,453	+0.02(+0.20%)
Apr 19, 2005	12.08	12.92	12.08	12.74	413,322	+0.67(+5.51%)
Apr 18, 2005	11.98	12.52	11.98	12.08	493,292	+0.07(+0.62%)
Apr 15, 2005	12.46	12.46	11.83	12.00	305,479	-0.37(-3.02%)
Apr 14, 2005	12.50	12.61	12.37	12.38	245,806	-0.14(-1.13%)
Apr 13, 2005	13.07	13.07	12.41	12.52	257,661	-0.54(-4.14%)
Apr 12, 2005	13.14	13.22	12.77	13.06	343,903	-0.15(-1.13%)
Apr 11, 2005	13.37	13.52	13.14	13.21	135,515	-0.26(-1.91%)
Apr 08, 2005	13.42	13.71	13.35	13.46	315,857	+0.01(+0.06%)
Apr 07, 2005	13.20	13.47	13.03	13.46	219,956	+0.35(+2.66%)
Apr 06, 2005	13.41	13.45	13.08	13.11	234,575	-0.18(-1.38%)
Apr 05, 2005	12.96	13.48	12.96	13.29	933,518	+0.22(+1.72%)
Apr 04, 2005	12.92	13.07	12.82	13.07	294,655	+0.00(+0.00%)
Apr 01, 2005	13.39	13.42	12.92	13.07	539,368	-0.14(-1.07%)
Mar 31, 2005	12.98	13.31	12.97	13.21	439,226	+0.16(+1.21%)
Mar 30, 2005	12.60	13.06	12.49	13.05	230,208	+0.52(+4.18%)
Mar 29, 2005	13.06	13.08	12.52	12.52	191,324	-0.40(-3.09%)
Mar 28, 2005	12.90	13.11	12.88	12.92	248,247	-0.01(-0.10%)
Mar 24, 2005	13.14	13.16	12.92	12.94	187,822	-0.08(-0.61%)
Mar 23, 2005	12.97	13.15	12.79	13.02	226,492	+0.11(+0.84%)
Mar 22, 2005	13.16	13.31	12.85	12.91	299,563	-0.31(-2.33%)
Mar 21, 2005	13.17	13.33	13.02	13.22	153,163	+0.03(+0.25%)
Mar 18, 2005	13.68	13.68	13.12	13.18	377,561	-0.40(-2.94%)
Mar 17, 2005	13.39	13.66	13.27	13.58	486,443	+0.24(+1.81%)
Mar 16, 2005	13.31	13.43	13.12	13.34	740,961	+0.12(+0.94%)
Mar 15, 2005	13.88	14.01	13.21	13.22	436,455	-0.61(-4.39%)
Mar 14, 2005	13.72	13.92	13.58	13.82	377,456	+0.13(+0.97%)
Mar 11, 2005	13.85	14.01	13.53	13.69	478,488	-0.17(-1.20%)
Mar 10, 2005	14.11	14.19	13.48	13.86	870,694	-0.30(-2.12%)
Mar 09, 2005	14.56	14.75	14.12	14.15	725,748	-0.45(-3.08%)
Mar 08, 2005	14.79	14.95	14.58	14.60	290,306	-0.32(-2.17%)
Mar 07, 2005	14.76	15.11	14.74	14.93	343,392	+0.13(+0.90%)
Mar 04, 2005	14.95	15.16	14.79	14.80	291,047	-0.13(-0.89%)
Mar 03, 2005	15.04	15.19	14.70	14.93	320,566	-0.18(-1.21%)
Mar 02, 2005	15.43	15.64	15.07	15.11	338,151	-0.52(-3.35%)
Mar 01, 2005	15.31	15.69	15.25	15.64	393,914	+0.26(+1.68%)
Feb 28, 2005	15.46	15.80	15.14	15.38	607,491	-0.21(-1.33%)
Feb 25, 2005	15.17	15.64	15.14	15.59	545,229	+0.38(+2.52%)
Feb 24, 2005	14.60	15.27	14.57	15.20	634,940	+0.46(+3.10%)
Feb 23, 2005	14.85	14.96	14.58	14.75	593,443	+0.04(+0.28%)
Feb 22, 2005	14.76	15.36	14.68	14.70	445,487	-0.30(-2.00%)
Feb 18, 2005	14.91	15.21	14.81	15.00	333,360	+0.11(+0.73%)
Feb 17, 2005	14.98	15.26	14.81	14.90	338,290	-0.22(-1.43%)
Feb 16, 2005	15.06	15.29	15.03	15.11	631,112	-0.07(-0.44%)
Feb 15, 2005	14.67	15.33	14.64	15.18	822,623	+0.42(+2.88%)
Feb 14, 2005	14.96	15.22	14.62	14.75	790,297	-0.30(-1.99%)
Feb 11, 2005	15.47	15.55	14.84	15.05	2,029,998	+0.82(+5.79%)
Feb 10, 2005	14.08	14.46	13.92	14.23	592,830	+0.06(+0.41%)
Feb 09, 2005	14.56	14.62	14.03	14.17	491,535	-0.43(-2.96%)
Feb 08, 2005	14.03	15.08	13.87	14.60	1,216,165	+0.86(+6.23%)
Feb 07, 2005	13.79	13.94	13.65	13.75	324,841	-0.15(-1.08%)
Feb 04, 2005	13.18	13.91	13.18	13.90	336,197	+0.67(+5.09%)
Feb 03, 2005	13.33	13.36	13.09	13.22	247,490	-0.05(-0.38%)
Feb 02, 2005	13.44	13.44	13.08	13.27	289,587	-0.03(-0.25%)

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.