Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.26	12.33	12.05	12.15	12,887,005	+0.00(+0.00%)
Apr 28, 2005	12.19	12.22	11.99	12.15	14,774,735	-0.04(-0.29%)
Apr 27, 2005	12.39	12.41	12.14	12.19	16,925,102	-0.25(-2.01%)
Apr 26, 2005	12.74	12.79	12.44	12.44	12,999,886	-0.30(-2.34%)
Apr 25, 2005	12.70	12.79	12.64	12.74	9,276,786	+0.14(+1.10%)
Apr 22, 2005	12.48	12.72	12.37	12.60	13,159,778	+0.12(+0.94%)
Apr 21, 2005	12.08	12.48	12.03	12.48	10,761,128	+0.47(+3.93%)
Apr 20, 2005	12.23	12.30	11.99	12.01	11,706,682	-0.12(-1.01%)
Apr 19, 2005	11.99	12.23	11.99	12.13	9,982,503	+0.18(+1.50%)
Apr 18, 2005	11.88	12.07	11.88	11.95	12,410,428	+0.06(+0.54%)
Apr 15, 2005	12.35	12.39	11.88	11.89	16,399,826	-0.37(-3.01%)
Apr 14, 2005	12.33	12.44	12.18	12.26	13,198,061	+0.00(+0.00%)
Apr 13, 2005	12.39	12.56	12.19	12.26	14,586,131	-0.10(-0.79%)
Apr 12, 2005	12.48	12.52	12.22	12.35	10,951,984	-0.15(-1.21%)
Apr 11, 2005	12.40	12.58	12.30	12.50	9,631,474	+0.09(+0.69%)
Apr 08, 2005	12.62	12.69	12.41	12.42	8,852,849	-0.20(-1.55%)
Apr 07, 2005	12.94	12.96	12.55	12.61	13,658,593	-0.20(-1.53%)
Apr 06, 2005	12.65	12.84	12.56	12.81	12,530,065	+0.23(+1.85%)
Apr 05, 2005	12.65	12.73	12.44	12.58	11,225,601	-0.12(-0.97%)
Apr 04, 2005	12.82	12.96	12.54	12.70	13,836,219	-0.02(-0.17%)
Apr 01, 2005	12.63	12.74	12.50	12.72	10,013,749	+0.20(+1.62%)
Mar 31, 2005	12.47	12.65	12.45	12.52	14,062,544	+0.20(+1.63%)
Mar 30, 2005	12.18	12.34	11.97	12.32	17,113,706	+0.15(+1.24%)
Mar 29, 2005	12.58	12.70	12.17	12.17	13,958,671	-0.41(-3.25%)
Mar 28, 2005	12.44	12.65	12.43	12.58	9,841,472	+0.14(+1.10%)
Mar 24, 2005	12.46	12.59	12.40	12.44	8,243,123	+0.04(+0.33%)
Mar 23, 2005	12.59	12.64	12.33	12.40	17,726,248	-0.31(-2.40%)
Mar 22, 2005	12.74	13.03	12.70	12.70	15,007,816	+0.06(+0.49%)
Mar 21, 2005	12.75	12.86	12.48	12.64	9,990,948	-0.11(-0.86%)
Mar 18, 2005	12.71	12.88	12.67	12.75	15,942,110	+0.04(+0.29%)
Mar 17, 2005	12.94	12.96	12.64	12.71	13,065,757	-0.13(-1.00%)
Mar 16, 2005	12.66	12.95	12.62	12.84	12,010,419	+0.13(+1.05%)
Mar 15, 2005	12.96	13.13	12.71	12.71	10,599,548	-0.25(-1.93%)
Mar 14, 2005	12.92	12.99	12.66	12.96	13,337,403	+0.04(+0.29%)
Mar 11, 2005	12.91	13.11	12.82	12.92	13,167,378	-0.07(-0.53%)
Mar 10, 2005	13.05	13.06	12.78	12.99	19,695,330	-0.11(-0.81%)
Mar 09, 2005	13.53	13.59	13.09	13.10	12,674,474	-0.40(-2.97%)
Mar 08, 2005	13.59	13.75	13.43	13.50	11,774,523	-0.14(-1.03%)
Mar 07, 2005	13.75	13.75	13.45	13.64	12,205,216	-0.21(-1.55%)
Mar 04, 2005	13.74	13.91	13.65	13.85	16,054,991	+0.10(+0.75%)
Mar 03, 2005	13.51	13.79	13.50	13.75	17,849,544	+0.29(+2.12%)
Mar 02, 2005	13.23	13.50	13.15	13.47	19,557,114	+0.24(+1.79%)
Mar 01, 2005	13.35	13.43	13.16	13.23	14,606,117	-0.17(-1.29%)
Feb 28, 2005	12.69	13.52	12.69	13.40	20,388,380	-0.02(-0.17%)
Feb 25, 2005	13.26	13.48	13.20	13.42	10,279,202	+0.12(+0.91%)
Feb 24, 2005	13.23	13.31	12.98	13.30	12,035,191	+0.14(+1.09%)
Feb 23, 2005	12.90	13.16	12.90	13.16	8,323,632	+0.25(+1.93%)
Feb 22, 2005	13.14	13.16	12.91	12.91	11,066,554	-0.15(-1.14%)
Feb 18, 2005	12.87	13.16	12.82	13.06	13,571,610	+0.20(+1.59%)
Feb 17, 2005	13.18	13.22	12.86	12.86	11,953,838	-0.27(-2.04%)
Feb 16, 2005	12.90	13.19	12.88	13.12	11,509,633	+0.23(+1.75%)
Feb 15, 2005	12.90	13.05	12.77	12.90	10,200,383	-0.04(-0.34%)
Feb 14, 2005	13.03	13.08	12.87	12.94	8,356,004	-0.10(-0.78%)
Feb 11, 2005	13.01	13.17	12.98	13.04	13,095,596	+0.07(+0.58%)
Feb 10, 2005	12.58	13.06	12.55	12.97	15,159,544	+0.48(+3.82%)
Feb 09, 2005	12.52	12.72	12.42	12.49	14,099,983	-0.02(-0.20%)
Feb 08, 2005	12.36	12.57	12.28	12.52	9,076,641	+0.13(+1.08%)
Feb 07, 2005	12.54	12.58	12.24	12.38	11,666,991	-0.16(-1.25%)
Feb 04, 2005	12.58	12.70	12.45	12.54	10,148,587	+0.04(+0.31%)
Feb 03, 2005	12.42	12.54	12.27	12.50	13,691,810	+0.05(+0.37%)
Feb 02, 2005	12.14	12.48	12.14	12.45	19,600,466	+0.32(+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.